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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/03/21 | 5,250 | 5,260 | 5,200 | 5,230 | +30 | +0.6% | 51,600 |
| 2024/03/19 | 5,180 | 5,230 | 5,140 | 5,200 | +50 | +1% | 50,000 |
| 2024/03/18 | 5,160 | 5,180 | 5,100 | 5,150 | +40 | +0.8% | 39,300 |
| 2024/03/15 | 5,070 | 5,130 | 5,050 | 5,110 | +40 | +0.8% | 32,000 |
| 2024/03/14 | 5,000 | 5,100 | 4,970 | 5,070 | +125 | +2.5% | 46,700 |
| 2024/03/13 | 5,050 | 5,050 | 4,900 | 4,945 | -40 | -0.8% | 24,100 |
| 2024/03/12 | 4,920 | 4,990 | 4,825 | 4,985 | +45 | +0.9% | 58,600 |
| 2024/03/11 | 5,050 | 5,050 | 4,870 | 4,940 | -150 | -2.9% | 81,900 |
| 2024/03/08 | 5,040 | 5,130 | 5,010 | 5,090 | ±0 | ±0% | 56,900 |
| 2024/03/07 | 5,060 | 5,170 | 5,060 | 5,090 | +40 | +0.8% | 35,100 |
| 2024/03/06 | 5,050 | 5,080 | 5,030 | 5,050 | -40 | -0.8% | 27,300 |
| 2024/03/05 | 5,020 | 5,100 | 5,020 | 5,090 | +70 | +1.4% | 24,800 |
| 2024/03/04 | 5,090 | 5,220 | 5,010 | 5,020 | -20 | -0.4% | 45,000 |
| 2024/03/01 | 5,020 | 5,050 | 4,985 | 5,040 | +40 | +0.8% | 44,900 |
| 2024/02/29 | 5,130 | 5,210 | 4,980 | 5,000 | -130 | -2.5% | 91,600 |
| 2024/02/28 | 5,140 | 5,180 | 5,120 | 5,130 | -10 | -0.2% | 22,200 |
| 2024/02/27 | 5,190 | 5,210 | 5,120 | 5,140 | -30 | -0.6% | 28,200 |
| 2024/02/26 | 5,180 | 5,220 | 5,120 | 5,170 | -10 | -0.2% | 58,600 |
| 2024/02/22 | 5,230 | 5,230 | 5,130 | 5,180 | +10 | +0.2% | 22,900 |
| 2024/02/21 | 5,100 | 5,170 | 5,090 | 5,170 | +10 | +0.2% | 19,800 |
| 2024/02/20 | 5,160 | 5,190 | 5,130 | 5,160 | +10 | +0.2% | 24,900 |
1～
50
件表示中 / 3448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 | 483,000円 | -0.6% | -20.5% | 3.50% | 11.48倍 | 0.58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 | 663,000円 | -1.7% | -28.9% | 3.77% | 7.82倍 | 0.73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 | 335,000円 | -4.3% | -27.9% | 1.19% | 19.40倍 | 0.99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 |
| 住石ＨＤ | 123,600円 | -43.6% | +117.8% | 4.85% | 8.56倍 | 2.56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 |
| 三井松島 | 344,000円 | -3.8% | -30.4% | 2.91% | 2.93倍 | 0.65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
