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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/04/22 | 4,805 | 4,825 | 4,700 | 4,720 | -10 | -0.2% | 79,700 |
| 2024/04/19 | 4,775 | 4,785 | 4,690 | 4,730 | -65 | -1.4% | 68,600 |
| 2024/04/18 | 4,805 | 4,840 | 4,770 | 4,795 | -25 | -0.5% | 47,200 |
| 2024/04/17 | 4,990 | 5,010 | 4,810 | 4,820 | -140 | -2.8% | 54,300 |
| 2024/04/16 | 5,060 | 5,150 | 4,960 | 4,960 | -170 | -3.3% | 68,300 |
| 2024/04/15 | 5,010 | 5,160 | 5,010 | 5,130 | +70 | +1.4% | 85,300 |
| 2024/04/12 | 5,070 | 5,100 | 5,030 | 5,060 | -10 | -0.2% | 35,200 |
| 2024/04/11 | 4,995 | 5,080 | 4,985 | 5,070 | +30 | +0.6% | 32,100 |
| 2024/04/10 | 5,000 | 5,080 | 4,990 | 5,040 | +30 | +0.6% | 42,100 |
| 2024/04/09 | 4,945 | 5,080 | 4,940 | 5,010 | +120 | +2.5% | 66,800 |
| 2024/04/08 | 5,030 | 5,050 | 4,880 | 4,890 | -110 | -2.2% | 53,300 |
| 2024/04/05 | 4,900 | 5,010 | 4,900 | 5,000 | +35 | +0.7% | 81,600 |
| 2024/04/04 | 4,880 | 5,020 | 4,850 | 4,965 | +135 | +2.8% | 89,900 |
| 2024/04/03 | 4,810 | 4,845 | 4,765 | 4,830 | -15 | -0.3% | 81,000 |
| 2024/04/02 | 4,830 | 4,890 | 4,815 | 4,845 | +30 | +0.6% | 56,000 |
| 2024/04/01 | 4,975 | 4,975 | 4,810 | 4,815 | -130 | -2.6% | 93,200 |
| 2024/03/29 | 4,920 | 4,985 | 4,900 | 4,945 | +75 | +1.5% | 90,500 |
| 2024/03/28 | 4,950 | 5,000 | 4,865 | 4,870 | -160 | -3.2% | 71,700 |
| 2024/03/27 | 5,000 | 5,060 | 4,980 | 5,030 | +30 | +0.6% | 77,400 |
| 2024/03/26 | 4,980 | 5,040 | 4,950 | 5,000 | +25 | +0.5% | 43,100 |
| 2024/03/25 | 5,130 | 5,130 | 4,975 | 4,975 | -155 | -3% | 115,300 |
| 2024/03/22 | 5,200 | 5,220 | 5,120 | 5,130 | -100 | -1.9% | 49,700 |
251～
300
件表示中 / 3719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 | 748,000円 | -10.6% | -19.6% | 2.45% | 16.35倍 | 0.83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 | 206,100円 | -19.6% | -26.3% | 4.37% | 8.23倍 | 0.51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 | 102,500円 | -14.6% | -43.9% | 3.90% | 8.74倍 | 0.50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 | 293,500円 | -0.6% | -12.5% | 1.64% | 12.63倍 | 0.81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 | 63,700円 | -15.2% | -57.5% | 2.35% | 19.04倍 | 1.36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
