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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,480 | 5,510 | 5,440 | 5,490 | +60 | +1.1% | 28,500 |
| 2023/09/08 | 5,430 | 5,550 | 5,430 | 5,430 | -50 | -0.9% | 37,400 |
| 2023/09/07 | 5,530 | 5,560 | 5,450 | 5,480 | -50 | -0.9% | 54,300 |
| 2023/09/06 | 5,430 | 5,560 | 5,430 | 5,530 | +100 | +1.8% | 48,500 |
| 2023/09/05 | 5,430 | 5,440 | 5,330 | 5,430 | ±0 | ±0% | 38,500 |
| 2023/09/04 | 5,480 | 5,530 | 5,350 | 5,430 | +70 | +1.3% | 69,300 |
| 2023/09/01 | 5,110 | 5,400 | 5,110 | 5,360 | +250 | +4.9% | 79,600 |
| 2023/08/31 | 5,070 | 5,150 | 5,040 | 5,110 | +60 | +1.2% | 48,000 |
| 2023/08/30 | 5,010 | 5,070 | 4,975 | 5,050 | +80 | +1.6% | 44,100 |
| 2023/08/29 | 5,000 | 5,040 | 4,945 | 4,970 | -30 | -0.6% | 51,100 |
| 2023/08/28 | 4,860 | 5,000 | 4,825 | 5,000 | +405 | +8.8% | 165,200 |
| 2023/08/25 | 4,585 | 4,615 | 4,570 | 4,595 | -55 | -1.2% | 16,200 |
| 2023/08/24 | 4,560 | 4,670 | 4,560 | 4,650 | +95 | +2.1% | 33,200 |
| 2023/08/23 | 4,515 | 4,555 | 4,490 | 4,555 | +50 | +1.1% | 15,900 |
| 2023/08/22 | 4,510 | 4,565 | 4,455 | 4,505 | +20 | +0.4% | 56,400 |
| 2023/08/21 | 4,515 | 4,570 | 4,485 | 4,485 | -50 | -1.1% | 19,400 |
| 2023/08/18 | 4,480 | 4,555 | 4,435 | 4,535 | +15 | +0.3% | 19,600 |
| 2023/08/17 | 4,555 | 4,580 | 4,435 | 4,520 | -35 | -0.8% | 28,700 |
| 2023/08/16 | 4,650 | 4,655 | 4,555 | 4,555 | -140 | -3% | 27,200 |
| 2023/08/15 | 4,725 | 4,735 | 4,685 | 4,695 | +20 | +0.4% | 20,000 |
| 2023/08/14 | 4,680 | 4,715 | 4,610 | 4,675 | -15 | -0.3% | 31,500 |
| 2023/08/10 | 4,520 | 4,700 | 4,510 | 4,690 | +105 | +2.3% | 38,900 |
| 2023/08/09 | 4,655 | 4,680 | 4,505 | 4,585 | -110 | -2.3% | 50,700 |
| 2023/08/08 | 4,700 | 4,750 | 4,630 | 4,695 | +20 | +0.4% | 52,300 |
| 2023/08/07 | 4,765 | 4,835 | 4,550 | 4,675 | -115 | -2.4% | 126,300 |
| 2023/08/04 | 4,800 | 4,850 | 4,740 | 4,790 | -10 | -0.2% | 48,800 |
| 2023/08/03 | 4,925 | 4,940 | 4,695 | 4,800 | -210 | -4.2% | 118,000 |
| 2023/08/02 | 5,020 | 5,080 | 4,985 | 5,010 | -70 | -1.4% | 33,800 |
| 2023/08/01 | 5,080 | 5,110 | 5,040 | 5,080 | ±0 | ±0% | 38,100 |
| 2023/07/31 | 4,960 | 5,080 | 4,945 | 5,080 | +185 | +3.8% | 49,300 |
| 2023/07/28 | 4,820 | 4,910 | 4,800 | 4,895 | -5 | -0.1% | 39,600 |
| 2023/07/27 | 4,870 | 4,905 | 4,765 | 4,900 | +35 | +0.7% | 42,200 |
| 2023/07/26 | 4,945 | 4,945 | 4,855 | 4,865 | -80 | -1.6% | 29,400 |
| 2023/07/25 | 4,930 | 5,010 | 4,905 | 4,945 | +50 | +1% | 66,900 |
| 2023/07/24 | 4,850 | 4,895 | 4,830 | 4,895 | +90 | +1.9% | 35,900 |
| 2023/07/21 | 4,760 | 4,835 | 4,740 | 4,805 | +15 | +0.3% | 31,200 |
| 2023/07/20 | 4,840 | 4,840 | 4,755 | 4,790 | -50 | -1% | 53,600 |
| 2023/07/19 | 4,705 | 4,845 | 4,700 | 4,840 | +175 | +3.8% | 50,100 |
| 2023/07/18 | 4,630 | 4,675 | 4,615 | 4,665 | +65 | +1.4% | 23,400 |
| 2023/07/14 | 4,640 | 4,675 | 4,520 | 4,600 | -5 | -0.1% | 47,800 |
| 2023/07/13 | 4,565 | 4,655 | 4,520 | 4,605 | +110 | +2.4% | 39,200 |
| 2023/07/12 | 4,590 | 4,590 | 4,480 | 4,495 | -70 | -1.5% | 33,500 |
| 2023/07/11 | 4,545 | 4,630 | 4,545 | 4,565 | +55 | +1.2% | 35,400 |
| 2023/07/10 | 4,555 | 4,630 | 4,510 | 4,510 | -85 | -1.8% | 29,300 |
| 2023/07/07 | 4,605 | 4,615 | 4,500 | 4,595 | -90 | -1.9% | 50,900 |
| 2023/07/06 | 4,660 | 4,700 | 4,610 | 4,685 | +35 | +0.8% | 48,400 |
| 2023/07/05 | 4,625 | 4,705 | 4,600 | 4,650 | -20 | -0.4% | 32,900 |
| 2023/07/04 | 4,735 | 4,770 | 4,605 | 4,670 | -25 | -0.5% | 58,600 |
| 2023/07/03 | 4,535 | 4,695 | 4,535 | 4,695 | +220 | +4.9% | 60,500 |
| 2023/06/30 | 4,430 | 4,490 | 4,405 | 4,475 | +65 | +1.5% | 40,500 |
401～
450
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 | 0.67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
