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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 5,130 | 5,230 | 5,120 | 5,210 | +130 | +2.6% | 29,300 |
| 2024/07/03 | 5,060 | 5,080 | 5,020 | 5,080 | ±0 | ±0% | 18,900 |
| 2024/07/02 | 5,080 | 5,110 | 5,050 | 5,080 | +50 | +1% | 28,100 |
| 2024/07/01 | 5,150 | 5,150 | 5,000 | 5,030 | -60 | -1.2% | 25,700 |
| 2024/06/28 | 5,150 | 5,160 | 5,080 | 5,090 | ±0 | ±0% | 14,000 |
| 2024/06/27 | 5,090 | 5,130 | 5,080 | 5,090 | +10 | +0.2% | 19,600 |
| 2024/06/26 | 5,100 | 5,100 | 5,050 | 5,080 | -30 | -0.6% | 16,900 |
| 2024/06/25 | 5,110 | 5,120 | 5,080 | 5,110 | +40 | +0.8% | 19,300 |
| 2024/06/24 | 5,050 | 5,110 | 5,050 | 5,070 | +20 | +0.4% | 25,700 |
| 2024/06/21 | 5,060 | 5,130 | 4,995 | 5,050 | +20 | +0.4% | 76,800 |
| 2024/06/20 | 5,010 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 12,100 |
| 2024/06/19 | 5,080 | 5,100 | 5,010 | 5,020 | -20 | -0.4% | 15,000 |
| 2024/06/18 | 5,050 | 5,080 | 5,010 | 5,040 | ±0 | ±0% | 16,800 |
| 2024/06/17 | 5,230 | 5,240 | 5,010 | 5,040 | -210 | -4% | 47,300 |
| 2024/06/14 | 5,130 | 5,300 | 5,130 | 5,250 | +70 | +1.4% | 45,700 |
| 2024/06/13 | 5,270 | 5,270 | 5,140 | 5,180 | -100 | -1.9% | 46,400 |
| 2024/06/12 | 5,200 | 5,330 | 5,200 | 5,280 | +40 | +0.8% | 41,500 |
| 2024/06/11 | 5,280 | 5,310 | 5,200 | 5,240 | ±0 | ±0% | 25,100 |
| 2024/06/10 | 5,240 | 5,270 | 5,200 | 5,240 | -20 | -0.4% | 19,400 |
| 2024/06/07 | 5,270 | 5,300 | 5,240 | 5,260 | +70 | +1.3% | 21,900 |
| 2024/06/06 | 5,170 | 5,300 | 5,170 | 5,190 | +100 | +2% | 40,200 |
| 2024/06/05 | 5,240 | 5,280 | 5,090 | 5,090 | -180 | -3.4% | 44,500 |
| 2024/06/04 | 5,260 | 5,360 | 5,220 | 5,270 | -10 | -0.2% | 27,700 |
| 2024/06/03 | 5,350 | 5,350 | 5,240 | 5,280 | -10 | -0.2% | 19,000 |
| 2024/05/31 | 5,220 | 5,300 | 5,180 | 5,290 | +110 | +2.1% | 47,800 |
| 2024/05/30 | 5,120 | 5,210 | 5,050 | 5,180 | +20 | +0.4% | 40,300 |
| 2024/05/29 | 5,190 | 5,270 | 5,160 | 5,160 | ±0 | ±0% | 26,600 |
| 2024/05/28 | 5,210 | 5,240 | 5,160 | 5,160 | -30 | -0.6% | 26,400 |
| 2024/05/27 | 5,190 | 5,230 | 5,100 | 5,190 | -50 | -1% | 59,500 |
| 2024/05/24 | 5,030 | 5,250 | 4,990 | 5,240 | +140 | +2.7% | 94,400 |
| 2024/05/23 | 5,160 | 5,180 | 5,030 | 5,100 | -260 | -4.9% | 117,800 |
| 2024/05/22 | 5,710 | 5,760 | 5,360 | 5,360 | -430 | -7.4% | 130,200 |
| 2024/05/21 | 5,490 | 5,860 | 5,390 | 5,790 | +400 | +7.4% | 197,900 |
| 2024/05/20 | 5,180 | 5,500 | 5,130 | 5,390 | +310 | +6.1% | 142,700 |
| 2024/05/17 | 4,980 | 5,090 | 4,940 | 5,080 | +70 | +1.4% | 36,400 |
| 2024/05/16 | 5,120 | 5,130 | 4,985 | 5,010 | -20 | -0.4% | 60,900 |
| 2024/05/15 | 5,120 | 5,180 | 4,995 | 5,030 | -10 | -0.2% | 42,900 |
| 2024/05/14 | 4,915 | 5,140 | 4,915 | 5,040 | +55 | +1.1% | 115,500 |
| 2024/05/13 | 4,825 | 5,080 | 4,795 | 4,985 | +160 | +3.3% | 203,200 |
| 2024/05/10 | 4,800 | 4,835 | 4,760 | 4,825 | +40 | +0.8% | 45,700 |
| 2024/05/09 | 4,775 | 4,835 | 4,765 | 4,785 | +10 | +0.2% | 31,600 |
| 2024/05/08 | 4,800 | 4,860 | 4,775 | 4,775 | -25 | -0.5% | 46,000 |
| 2024/05/07 | 4,855 | 4,855 | 4,750 | 4,800 | -30 | -0.6% | 36,600 |
| 2024/05/02 | 4,820 | 4,845 | 4,795 | 4,830 | +15 | +0.3% | 28,500 |
| 2024/05/01 | 4,875 | 4,880 | 4,785 | 4,815 | -170 | -3.4% | 63,500 |
| 2024/04/30 | 4,860 | 5,020 | 4,845 | 4,985 | +160 | +3.3% | 100,100 |
| 2024/04/26 | 4,680 | 4,855 | 4,615 | 4,825 | +200 | +4.3% | 98,900 |
| 2024/04/25 | 4,695 | 4,715 | 4,625 | 4,625 | -100 | -2.1% | 80,800 |
| 2024/04/24 | 4,705 | 4,740 | 4,700 | 4,725 | -5 | -0.1% | 52,700 |
| 2024/04/23 | 4,780 | 4,780 | 4,700 | 4,730 | +10 | +0.2% | 51,900 |
201～
250
件表示中 / 3691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 | 612,000円 | +16.3% | -4.6% | 3.53% | 11.33倍 | 0.66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 | 182,000円 | -6.5% | -10.9% | 4.95% | 6.61倍 | 0.45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 | 103,200円 | +19.4% | -6.7% | 5.33% | 3.25倍 | 0.52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 | 274,800円 | -0.6% | -12.5% | 1.75% | 11.82倍 | 0.76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 | 70,800円 | -34.5% | -42.0% | 4.24% | 10.32倍 | 1.61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
