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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 322 | 331 | 322 | 324 | +3 | +0.9% | 199,000 |
| 2010/06/23 | 324 | 325 | 321 | 321 | -8 | -2.4% | 150,000 |
| 2010/06/22 | 329 | 332 | 327 | 329 | +1 | +0.3% | 226,000 |
| 2010/06/21 | 324 | 329 | 324 | 328 | +5 | +1.5% | 234,000 |
| 2010/06/18 | 320 | 325 | 320 | 323 | +3 | +0.9% | 115,000 |
| 2010/06/17 | 325 | 325 | 320 | 320 | -4 | -1.2% | 119,000 |
| 2010/06/16 | 325 | 326 | 323 | 324 | +2 | +0.6% | 198,000 |
| 2010/06/15 | 328 | 330 | 320 | 322 | -6 | -1.8% | 387,000 |
| 2010/06/14 | 329 | 332 | 326 | 328 | +4 | +1.2% | 167,000 |
| 2010/06/11 | 334 | 336 | 324 | 324 | -3 | -0.9% | 221,000 |
| 2010/06/10 | 325 | 329 | 322 | 327 | +2 | +0.6% | 275,000 |
| 2010/06/09 | 332 | 338 | 325 | 325 | -4 | -1.2% | 255,000 |
| 2010/06/08 | 322 | 332 | 322 | 329 | ±0 | ±0% | 183,000 |
| 2010/06/07 | 330 | 332 | 327 | 329 | -9 | -2.7% | 228,000 |
| 2010/06/04 | 339 | 343 | 336 | 338 | ±0 | ±0% | 215,000 |
| 2010/06/03 | 336 | 342 | 336 | 338 | +9 | +2.7% | 205,000 |
| 2010/06/02 | 329 | 336 | 328 | 329 | -7 | -2.1% | 156,000 |
| 2010/06/01 | 340 | 343 | 334 | 336 | -3 | -0.9% | 168,000 |
| 2010/05/31 | 340 | 345 | 336 | 339 | +3 | +0.9% | 252,000 |
| 2010/05/28 | 336 | 341 | 333 | 336 | +8 | +2.4% | 258,000 |
| 2010/05/27 | 315 | 332 | 313 | 328 | +10 | +3.1% | 277,000 |
| 2010/05/26 | 322 | 324 | 315 | 318 | -1 | -0.3% | 286,000 |
| 2010/05/25 | 333 | 333 | 318 | 319 | -13 | -3.9% | 345,000 |
| 2010/05/24 | 333 | 343 | 321 | 332 | -2 | -0.6% | 463,000 |
| 2010/05/21 | 332 | 334 | 329 | 334 | -9 | -2.6% | 423,000 |
| 2010/05/20 | 350 | 350 | 342 | 343 | -8 | -2.3% | 206,000 |
| 2010/05/19 | 359 | 359 | 345 | 351 | -9 | -2.5% | 473,000 |
| 2010/05/18 | 377 | 381 | 357 | 360 | -21 | -5.5% | 432,000 |
| 2010/05/17 | 391 | 391 | 381 | 381 | -16 | -4% | 241,000 |
| 2010/05/14 | 393 | 398 | 391 | 397 | +3 | +0.8% | 207,000 |
| 2010/05/13 | 389 | 399 | 388 | 394 | +10 | +2.6% | 368,000 |
| 2010/05/12 | 388 | 390 | 381 | 384 | -4 | -1% | 406,000 |
| 2010/05/11 | 389 | 399 | 387 | 388 | +7 | +1.8% | 665,000 |
| 2010/05/10 | 385 | 387 | 378 | 381 | -6 | -1.6% | 741,000 |
| 2010/05/07 | 390 | 412 | 385 | 387 | -15 | -3.7% | 826,000 |
| 2010/05/06 | 412 | 412 | 402 | 402 | -18 | -4.3% | 219,000 |
| 2010/04/30 | 425 | 430 | 418 | 420 | -2 | -0.5% | 232,000 |
| 2010/04/28 | 426 | 426 | 420 | 422 | -12 | -2.8% | 144,000 |
| 2010/04/27 | 434 | 437 | 429 | 434 | -5 | -1.1% | 190,000 |
| 2010/04/26 | 431 | 443 | 430 | 439 | +14 | +3.3% | 244,000 |
| 2010/04/23 | 422 | 427 | 421 | 425 | +3 | +0.7% | 184,000 |
| 2010/04/22 | 428 | 431 | 418 | 422 | -7 | -1.6% | 141,000 |
| 2010/04/21 | 426 | 435 | 425 | 429 | +7 | +1.7% | 204,000 |
| 2010/04/20 | 426 | 428 | 420 | 422 | -4 | -0.9% | 97,000 |
| 2010/04/19 | 426 | 432 | 420 | 426 | -6 | -1.4% | 387,000 |
| 2010/04/16 | 442 | 442 | 424 | 432 | -8 | -1.8% | 234,000 |
| 2010/04/15 | 445 | 449 | 440 | 440 | -7 | -1.6% | 195,000 |
| 2010/04/14 | 443 | 448 | 440 | 447 | +3 | +0.7% | 368,000 |
| 2010/04/13 | 440 | 447 | 436 | 444 | +4 | +0.9% | 377,000 |
| 2010/04/12 | 425 | 441 | 425 | 440 | +18 | +4.3% | 458,000 |
3401～
3450
件表示中 / 3457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 | 508,000円 | +8.7% | -32.0% | 3.17% | 12.61倍 | 0.60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 | 673,000円 | +16.4% | -19.3% | 3.71% | 8.26倍 | 0.70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 |
| 住石ＨＤ | 195,400円 | -21.2% | -32.1% | 2.15% | 18.84倍 | 4.11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 |
| Ｋ＆Ｏエナジー | 342,500円 | -4.3% | -27.9% | 1.17% | 19.85倍 | 1.01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 |
| 三井松島 | 513,000円 | -27.7% | -81.5% | 1.95% | 21.84倍 | 0.96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
