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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 285 | 286 | 281 | 282 | -3 | -1.1% | 201,000 |
| 2010/09/16 | 287 | 288 | 283 | 285 | +1 | +0.4% | 73,000 |
| 2010/09/15 | 278 | 289 | 278 | 284 | +3 | +1.1% | 94,000 |
| 2010/09/14 | 284 | 284 | 281 | 281 | -2 | -0.7% | 80,000 |
| 2010/09/13 | 283 | 284 | 280 | 283 | +4 | +1.4% | 63,000 |
| 2010/09/10 | 279 | 284 | 279 | 279 | -2 | -0.7% | 227,000 |
| 2010/09/09 | 282 | 285 | 280 | 281 | ±0 | ±0% | 90,000 |
| 2010/09/08 | 283 | 284 | 278 | 281 | -6 | -2.1% | 135,000 |
| 2010/09/07 | 293 | 294 | 285 | 287 | -5 | -1.7% | 116,000 |
| 2010/09/06 | 282 | 292 | 281 | 292 | +12 | +4.3% | 162,000 |
| 2010/09/03 | 281 | 286 | 278 | 280 | +1 | +0.4% | 84,000 |
| 2010/09/02 | 279 | 281 | 278 | 279 | +2 | +0.7% | 49,000 |
| 2010/09/01 | 275 | 278 | 270 | 277 | +4 | +1.5% | 161,000 |
| 2010/08/31 | 281 | 281 | 273 | 273 | -13 | -4.5% | 114,000 |
| 2010/08/30 | 286 | 292 | 284 | 286 | +5 | +1.8% | 91,000 |
| 2010/08/27 | 276 | 282 | 276 | 281 | +2 | +0.7% | 113,000 |
| 2010/08/26 | 283 | 284 | 276 | 279 | -2 | -0.7% | 118,000 |
| 2010/08/25 | 283 | 283 | 279 | 281 | -3 | -1.1% | 178,000 |
| 2010/08/24 | 281 | 284 | 280 | 284 | +2 | +0.7% | 80,000 |
| 2010/08/23 | 284 | 286 | 282 | 282 | -3 | -1.1% | 64,000 |
| 2010/08/20 | 285 | 287 | 284 | 285 | -2 | -0.7% | 95,000 |
| 2010/08/19 | 288 | 289 | 286 | 287 | -1 | -0.3% | 99,000 |
| 2010/08/18 | 287 | 289 | 285 | 288 | +4 | +1.4% | 145,000 |
| 2010/08/17 | 286 | 287 | 284 | 284 | -4 | -1.4% | 89,000 |
| 2010/08/16 | 291 | 291 | 286 | 288 | -3 | -1% | 88,000 |
| 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 |
3651～
3700
件表示中 / 3767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 | 818,000円 | -10.6% | -19.6% | 2.24% | 17.88倍 | 0.91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 | 239,100円 | -12.0% | -12.8% | 4.18% | 7.74倍 | 0.62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 | 116,700円 | -15.2% | -38.8% | 3.43% | 9.05倍 | 0.57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 | 329,500円 | -1.9% | +1.7% | 1.52% | 12.21倍 | 0.87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 | 62,500円 | -15.2% | -57.5% | 2.40% | 18.70倍 | 1.33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
