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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 4,515 | 4,570 | 4,485 | 4,485 | -50 | -1.1% | 19,400 |
| 2023/08/18 | 4,480 | 4,555 | 4,435 | 4,535 | +15 | +0.3% | 19,600 |
| 2023/08/17 | 4,555 | 4,580 | 4,435 | 4,520 | -35 | -0.8% | 28,700 |
| 2023/08/16 | 4,650 | 4,655 | 4,555 | 4,555 | -140 | -3% | 27,200 |
| 2023/08/15 | 4,725 | 4,735 | 4,685 | 4,695 | +20 | +0.4% | 20,000 |
| 2023/08/14 | 4,680 | 4,715 | 4,610 | 4,675 | -15 | -0.3% | 31,500 |
| 2023/08/10 | 4,520 | 4,700 | 4,510 | 4,690 | +105 | +2.3% | 38,900 |
| 2023/08/09 | 4,655 | 4,680 | 4,505 | 4,585 | -110 | -2.3% | 50,700 |
| 2023/08/08 | 4,700 | 4,750 | 4,630 | 4,695 | +20 | +0.4% | 52,300 |
| 2023/08/07 | 4,765 | 4,835 | 4,550 | 4,675 | -115 | -2.4% | 126,300 |
| 2023/08/04 | 4,800 | 4,850 | 4,740 | 4,790 | -10 | -0.2% | 48,800 |
| 2023/08/03 | 4,925 | 4,940 | 4,695 | 4,800 | -210 | -4.2% | 118,000 |
| 2023/08/02 | 5,020 | 5,080 | 4,985 | 5,010 | -70 | -1.4% | 33,800 |
| 2023/08/01 | 5,080 | 5,110 | 5,040 | 5,080 | ±0 | ±0% | 38,100 |
| 2023/07/31 | 4,960 | 5,080 | 4,945 | 5,080 | +185 | +3.8% | 49,300 |
| 2023/07/28 | 4,820 | 4,910 | 4,800 | 4,895 | -5 | -0.1% | 39,600 |
| 2023/07/27 | 4,870 | 4,905 | 4,765 | 4,900 | +35 | +0.7% | 42,200 |
| 2023/07/26 | 4,945 | 4,945 | 4,855 | 4,865 | -80 | -1.6% | 29,400 |
| 2023/07/25 | 4,930 | 5,010 | 4,905 | 4,945 | +50 | +1% | 66,900 |
| 2023/07/24 | 4,850 | 4,895 | 4,830 | 4,895 | +90 | +1.9% | 35,900 |
| 2023/07/21 | 4,760 | 4,835 | 4,740 | 4,805 | +15 | +0.3% | 31,200 |
| 2023/07/20 | 4,840 | 4,840 | 4,755 | 4,790 | -50 | -1% | 53,600 |
| 2023/07/19 | 4,705 | 4,845 | 4,700 | 4,840 | +175 | +3.8% | 50,100 |
| 2023/07/18 | 4,630 | 4,675 | 4,615 | 4,665 | +65 | +1.4% | 23,400 |
| 2023/07/14 | 4,640 | 4,675 | 4,520 | 4,600 | -5 | -0.1% | 47,800 |
| 2023/07/13 | 4,565 | 4,655 | 4,520 | 4,605 | +110 | +2.4% | 39,200 |
| 2023/07/12 | 4,590 | 4,590 | 4,480 | 4,495 | -70 | -1.5% | 33,500 |
| 2023/07/11 | 4,545 | 4,630 | 4,545 | 4,565 | +55 | +1.2% | 35,400 |
| 2023/07/10 | 4,555 | 4,630 | 4,510 | 4,510 | -85 | -1.8% | 29,300 |
| 2023/07/07 | 4,605 | 4,615 | 4,500 | 4,595 | -90 | -1.9% | 50,900 |
| 2023/07/06 | 4,660 | 4,700 | 4,610 | 4,685 | +35 | +0.8% | 48,400 |
| 2023/07/05 | 4,625 | 4,705 | 4,600 | 4,650 | -20 | -0.4% | 32,900 |
| 2023/07/04 | 4,735 | 4,770 | 4,605 | 4,670 | -25 | -0.5% | 58,600 |
| 2023/07/03 | 4,535 | 4,695 | 4,535 | 4,695 | +220 | +4.9% | 60,500 |
| 2023/06/30 | 4,430 | 4,490 | 4,405 | 4,475 | +65 | +1.5% | 40,500 |
| 2023/06/29 | 4,350 | 4,430 | 4,330 | 4,410 | -5 | -0.1% | 43,200 |
| 2023/06/28 | 4,170 | 4,415 | 4,170 | 4,415 | +275 | +6.6% | 68,600 |
| 2023/06/27 | 4,185 | 4,185 | 4,075 | 4,140 | -45 | -1.1% | 29,900 |
| 2023/06/26 | 4,175 | 4,285 | 4,170 | 4,185 | +25 | +0.6% | 50,100 |
| 2023/06/23 | 4,135 | 4,205 | 4,100 | 4,160 | +55 | +1.3% | 45,100 |
| 2023/06/22 | 4,135 | 4,165 | 4,095 | 4,105 | -40 | -1% | 39,600 |
| 2023/06/21 | 4,095 | 4,180 | 4,085 | 4,145 | +35 | +0.9% | 26,700 |
| 2023/06/20 | 4,090 | 4,180 | 4,090 | 4,110 | -25 | -0.6% | 35,900 |
| 2023/06/19 | 4,210 | 4,210 | 4,065 | 4,135 | -75 | -1.8% | 52,200 |
| 2023/06/16 | 4,095 | 4,230 | 4,055 | 4,210 | +85 | +2.1% | 83,500 |
| 2023/06/15 | 4,165 | 4,165 | 4,115 | 4,125 | ±0 | ±0% | 25,000 |
| 2023/06/14 | 4,005 | 4,145 | 4,005 | 4,125 | +115 | +2.9% | 51,600 |
| 2023/06/13 | 3,960 | 4,065 | 3,935 | 4,010 | +40 | +1% | 40,300 |
| 2023/06/12 | 3,835 | 3,980 | 3,835 | 3,970 | +155 | +4.1% | 55,800 |
| 2023/06/09 | 3,810 | 3,830 | 3,785 | 3,815 | ±0 | ±0% | 37,600 |
201～
250
件表示中 / 3477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 | 525,000円 | +8.7% | -32.0% | 3.07% | 13.04倍 | 0.62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 |
| 石油資源 | 655,000円 | +16.4% | -19.3% | 3.82% | 7.98倍 | 0.68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 | 415,500円 | -4.3% | -27.9% | 0.96% | 24.08倍 | 1.23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・販売でも世界有数 |
| 住石ＨＤ | 135,500円 | -21.2% | -32.1% | 3.10% | 13.07倍 | 2.85倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| 三井松島 | 491,000円 | -27.7% | -81.5% | 2.04% | 20.90倍 | 0.92倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
