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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 287 | 292 | 285 | 291 | +2 | +0.7% | 91,000 |
| 2010/08/12 | 288 | 290 | 285 | 289 | -7 | -2.4% | 186,000 |
| 2010/08/11 | 301 | 305 | 296 | 296 | -10 | -3.3% | 156,000 |
| 2010/08/10 | 312 | 312 | 302 | 306 | -6 | -1.9% | 177,000 |
| 2010/08/09 | 313 | 318 | 305 | 312 | -5 | -1.6% | 211,000 |
| 2010/08/06 | 313 | 317 | 310 | 317 | +3 | +1% | 146,000 |
| 2010/08/05 | 308 | 314 | 306 | 314 | +8 | +2.6% | 184,000 |
| 2010/08/04 | 314 | 317 | 304 | 306 | -8 | -2.5% | 366,000 |
| 2010/08/03 | 307 | 317 | 307 | 314 | +11 | +3.6% | 307,000 |
| 2010/08/02 | 295 | 307 | 295 | 303 | +7 | +2.4% | 234,000 |
| 2010/07/30 | 303 | 311 | 293 | 296 | -10 | -3.3% | 247,000 |
| 2010/07/29 | 307 | 310 | 304 | 306 | -4 | -1.3% | 167,000 |
| 2010/07/28 | 302 | 310 | 301 | 310 | +9 | +3% | 178,000 |
| 2010/07/27 | 303 | 307 | 300 | 301 | -2 | -0.7% | 117,000 |
| 2010/07/26 | 300 | 304 | 296 | 303 | +13 | +4.5% | 258,000 |
| 2010/07/23 | 286 | 293 | 284 | 290 | +8 | +2.8% | 199,000 |
| 2010/07/22 | 288 | 288 | 282 | 282 | -8 | -2.8% | 130,000 |
| 2010/07/21 | 292 | 294 | 287 | 290 | -1 | -0.3% | 241,000 |
| 2010/07/20 | 294 | 298 | 290 | 291 | -9 | -3% | 357,000 |
| 2010/07/16 | 301 | 304 | 299 | 300 | -4 | -1.3% | 126,000 |
| 2010/07/15 | 307 | 313 | 304 | 304 | -8 | -2.6% | 238,000 |
| 2010/07/14 | 312 | 315 | 307 | 312 | +2 | +0.6% | 277,000 |
| 2010/07/13 | 311 | 314 | 301 | 310 | -1 | -0.3% | 123,000 |
| 2010/07/12 | 304 | 315 | 304 | 311 | +5 | +1.6% | 104,000 |
| 2010/07/09 | 312 | 313 | 305 | 306 | -4 | -1.3% | 197,000 |
| 2010/07/08 | 308 | 312 | 306 | 310 | +10 | +3.3% | 211,000 |
| 2010/07/07 | 301 | 307 | 299 | 300 | -3 | -1% | 245,000 |
| 2010/07/06 | 300 | 306 | 293 | 303 | +1 | +0.3% | 174,000 |
| 2010/07/05 | 299 | 303 | 299 | 302 | +6 | +2% | 114,000 |
| 2010/07/02 | 300 | 300 | 296 | 296 | -7 | -2.3% | 145,000 |
| 2010/07/01 | 302 | 305 | 300 | 303 | -1 | -0.3% | 209,000 |
| 2010/06/30 | 295 | 305 | 293 | 304 | +5 | +1.7% | 313,000 |
| 2010/06/29 | 302 | 309 | 298 | 299 | -3 | -1% | 234,000 |
| 2010/06/28 | 310 | 311 | 298 | 302 | -14 | -4.4% | 392,000 |
| 2010/06/25 | 324 | 324 | 314 | 316 | -8 | -2.5% | 299,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 625,000円 | +16.3% | -4.6% | 3.46% | 11.57倍 | 0.68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 | 182,400円 | -6.5% | -10.9% | 4.93% | 6.62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 | 104,700円 | +19.4% | -6.7% | 5.25% | 3.30倍 | 0.53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 | 271,700円 | -0.6% | -12.5% | 1.77% | 11.69倍 | 0.75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 | 70,600円 | -34.5% | -42.0% | 4.25% | 10.29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
