日鉄鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 5,820 | 5,860 | 5,710 | 5,710 | -180 | -3.1% | 15,000 |
| 2017/06/14 | 5,880 | 5,960 | 5,830 | 5,890 | +10 | +0.2% | 10,900 |
| 2017/06/13 | 5,990 | 6,050 | 5,880 | 5,880 | -110 | -1.8% | 24,400 |
| 2017/06/12 | 5,820 | 6,020 | 5,820 | 5,990 | +90 | +1.5% | 19,100 |
| 2017/06/09 | 5,840 | 5,940 | 5,840 | 5,900 | -10 | -0.2% | 23,900 |
| 2017/06/08 | 5,880 | 5,960 | 5,870 | 5,910 | ±0 | ±0% | 20,000 |
| 2017/06/07 | 5,770 | 5,940 | 5,770 | 5,910 | +70 | +1.2% | 22,700 |
| 2017/06/06 | 5,870 | 5,880 | 5,810 | 5,840 | -30 | -0.5% | 25,800 |
| 2017/06/05 | 5,830 | 5,890 | 5,760 | 5,870 | -20 | -0.3% | 21,300 |
| 2017/06/02 | 5,710 | 5,910 | 5,710 | 5,890 | +280 | +5% | 39,800 |
| 2017/06/01 | 5,610 | 5,660 | 5,570 | 5,610 | +40 | +0.7% | 22,400 |
| 2017/05/31 | 5,490 | 5,600 | 5,470 | 5,570 | +40 | +0.7% | 17,200 |
| 2017/05/30 | 5,490 | 5,540 | 5,420 | 5,530 | +100 | +1.8% | 16,500 |
| 2017/05/29 | 5,480 | 5,510 | 5,430 | 5,430 | -60 | -1.1% | 10,500 |
| 2017/05/26 | 5,570 | 5,580 | 5,490 | 5,490 | -80 | -1.4% | 16,800 |
| 2017/05/25 | 5,630 | 5,630 | 5,540 | 5,570 | -60 | -1.1% | 10,900 |
| 2017/05/24 | 5,590 | 5,640 | 5,560 | 5,630 | +40 | +0.7% | 14,100 |
| 2017/05/23 | 5,680 | 5,680 | 5,570 | 5,590 | -40 | -0.7% | 21,300 |
| 2017/05/22 | 5,750 | 5,750 | 5,620 | 5,630 | -60 | -1.1% | 18,900 |
| 2017/05/19 | 5,630 | 5,730 | 5,520 | 5,690 | +180 | +3.3% | 43,700 |
| 2017/05/18 | 5,540 | 5,570 | 5,480 | 5,510 | -130 | -2.3% | 30,400 |
| 2017/05/17 | 5,670 | 5,680 | 5,630 | 5,640 | -110 | -1.9% | 28,100 |
| 2017/05/16 | 5,730 | 5,760 | 5,710 | 5,750 | +20 | +0.3% | 19,300 |
| 2017/05/15 | 5,720 | 5,750 | 5,650 | 5,730 | -70 | -1.2% | 31,900 |
| 2017/05/12 | 5,860 | 5,860 | 5,740 | 5,800 | -60 | -1% | 24,900 |
| 2017/05/11 | 5,890 | 5,900 | 5,820 | 5,860 | -40 | -0.7% | 42,700 |
| 2017/05/10 | 5,920 | 6,040 | 5,880 | 5,900 | -120 | -2% | 42,900 |
| 2017/05/09 | 6,050 | 6,060 | 5,960 | 6,020 | -10 | -0.2% | 19,600 |
| 2017/05/08 | 5,950 | 6,060 | 5,930 | 6,030 | +150 | +2.6% | 33,300 |
| 2017/05/02 | 5,890 | 5,970 | 5,860 | 5,880 | +60 | +1% | 22,600 |
| 2017/05/01 | 5,870 | 5,890 | 5,810 | 5,820 | -120 | -2% | 15,200 |
| 2017/04/28 | 5,810 | 5,950 | 5,760 | 5,940 | +160 | +2.8% | 34,300 |
| 2017/04/27 | 5,720 | 5,820 | 5,680 | 5,780 | +60 | +1% | 18,300 |
| 2017/04/26 | 5,740 | 5,800 | 5,710 | 5,720 | ±0 | ±0% | 25,700 |
| 2017/04/25 | 5,590 | 5,730 | 5,550 | 5,720 | +80 | +1.4% | 17,100 |
| 2017/04/24 | 5,760 | 5,760 | 5,630 | 5,640 | -20 | -0.4% | 14,600 |
| 2017/04/21 | 5,590 | 5,670 | 5,590 | 5,660 | +80 | +1.4% | 9,500 |
| 2017/04/20 | 5,560 | 5,630 | 5,510 | 5,580 | +20 | +0.4% | 14,600 |
| 2017/04/19 | 5,600 | 5,630 | 5,530 | 5,560 | +10 | +0.2% | 20,400 |
| 2017/04/18 | 5,490 | 5,600 | 5,490 | 5,550 | +30 | +0.5% | 13,700 |
| 2017/04/17 | 5,520 | 5,580 | 5,460 | 5,520 | -30 | -0.5% | 13,500 |
| 2017/04/14 | 5,570 | 5,590 | 5,510 | 5,550 | -20 | -0.4% | 13,200 |
| 2017/04/13 | 5,590 | 5,690 | 5,530 | 5,570 | -120 | -2.1% | 17,300 |
| 2017/04/12 | 5,740 | 5,740 | 5,630 | 5,690 | -50 | -0.9% | 21,500 |
| 2017/04/11 | 5,710 | 5,770 | 5,690 | 5,740 | -40 | -0.7% | 18,700 |
| 2017/04/10 | 5,700 | 5,820 | 5,680 | 5,780 | +80 | +1.4% | 15,200 |
| 2017/04/07 | 5,670 | 5,770 | 5,670 | 5,700 | +30 | +0.5% | 30,100 |
| 2017/04/06 | 5,810 | 5,830 | 5,630 | 5,670 | -100 | -1.7% | 25,000 |
| 2017/04/05 | 5,880 | 5,920 | 5,750 | 5,770 | -90 | -1.5% | 13,200 |
| 2017/04/04 | 6,080 | 6,100 | 5,810 | 5,860 | -120 | -2% | 18,800 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日鉄鉱」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日鉄鉱 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
| ＩＮＰＥＸ | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 石油資源 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| Ｋ＆Ｏエナジー | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売で世界有数 |
| 住石ＨＤ | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
