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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 8,020 | 8,020 | 7,900 | 7,940 | -80 | -1% | 26,900 |
| 2025/08/19 | 8,050 | 8,100 | 7,960 | 8,020 | -20 | -0.2% | 36,300 |
| 2025/08/18 | 7,950 | 8,060 | 7,850 | 8,040 | +110 | +1.4% | 45,100 |
| 2025/08/15 | 7,780 | 7,930 | 7,720 | 7,930 | +200 | +2.6% | 35,000 |
| 2025/08/14 | 7,780 | 7,870 | 7,720 | 7,730 | -50 | -0.6% | 31,500 |
| 2025/08/13 | 7,880 | 7,900 | 7,740 | 7,780 | -50 | -0.6% | 25,700 |
| 2025/08/12 | 7,760 | 7,870 | 7,720 | 7,830 | +100 | +1.3% | 47,600 |
| 2025/08/08 | 7,630 | 7,930 | 7,630 | 7,730 | +100 | +1.3% | 34,300 |
| 2025/08/07 | 7,880 | 7,920 | 7,560 | 7,630 | -220 | -2.8% | 64,500 |
| 2025/08/06 | 7,500 | 7,970 | 7,460 | 7,850 | +140 | +1.8% | 107,600 |
| 2025/08/05 | 7,520 | 7,760 | 7,470 | 7,710 | +210 | +2.8% | 26,300 |
| 2025/08/04 | 7,400 | 7,530 | 7,380 | 7,500 | +20 | +0.3% | 19,400 |
| 2025/08/01 | 7,460 | 7,530 | 7,400 | 7,480 | +20 | +0.3% | 22,200 |
| 2025/07/31 | 7,390 | 7,500 | 7,360 | 7,460 | -80 | -1.1% | 37,600 |
| 2025/07/30 | 7,470 | 7,580 | 7,390 | 7,540 | +80 | +1.1% | 25,800 |
| 2025/07/29 | 7,380 | 7,470 | 7,350 | 7,460 | -30 | -0.4% | 40,600 |
| 2025/07/28 | 7,870 | 7,870 | 7,470 | 7,490 | -430 | -5.4% | 43,100 |
| 2025/07/25 | 7,800 | 7,950 | 7,710 | 7,920 | +130 | +1.7% | 51,300 |
| 2025/07/24 | 7,560 | 7,790 | 7,500 | 7,790 | +230 | +3% | 48,400 |
| 2025/07/23 | 7,580 | 7,620 | 7,490 | 7,560 | +60 | +0.8% | 38,400 |
| 2025/07/22 | 7,280 | 7,530 | 7,230 | 7,500 | +140 | +1.9% | 29,600 |
| 2025/07/18 | 7,410 | 7,440 | 7,350 | 7,360 | ±0 | ±0% | 17,900 |
| 2025/07/17 | 7,490 | 7,540 | 7,360 | 7,360 | -190 | -2.5% | 26,700 |
| 2025/07/16 | 7,590 | 7,640 | 7,520 | 7,550 | -120 | -1.6% | 16,600 |
| 2025/07/15 | 7,590 | 7,690 | 7,550 | 7,670 | +40 | +0.5% | 32,600 |
| 2025/07/14 | 7,430 | 7,650 | 7,390 | 7,630 | +170 | +2.3% | 38,800 |
| 2025/07/11 | 7,510 | 7,590 | 7,430 | 7,460 | -60 | -0.8% | 37,500 |
| 2025/07/10 | 7,520 | 7,620 | 7,470 | 7,520 | -100 | -1.3% | 41,700 |
| 2025/07/09 | 7,650 | 7,710 | 7,580 | 7,620 | +50 | +0.7% | 41,800 |
| 2025/07/08 | 7,450 | 7,590 | 7,350 | 7,570 | +150 | +2% | 34,300 |
| 2025/07/07 | 7,390 | 7,480 | 7,300 | 7,420 | +30 | +0.4% | 20,300 |
| 2025/07/04 | 7,470 | 7,520 | 7,370 | 7,390 | -80 | -1.1% | 15,400 |
| 2025/07/03 | 7,380 | 7,540 | 7,380 | 7,470 | +50 | +0.7% | 17,400 |
| 2025/07/02 | 7,370 | 7,470 | 7,350 | 7,420 | +20 | +0.3% | 20,700 |
| 2025/07/01 | 7,480 | 7,500 | 7,390 | 7,400 | -40 | -0.5% | 21,400 |
| 2025/06/30 | 7,600 | 7,640 | 7,380 | 7,440 | -130 | -1.7% | 32,500 |
| 2025/06/27 | 7,380 | 7,630 | 7,310 | 7,570 | +270 | +3.7% | 62,600 |
| 2025/06/26 | 7,230 | 7,340 | 7,210 | 7,300 | +120 | +1.7% | 31,900 |
| 2025/06/25 | 7,340 | 7,340 | 7,140 | 7,180 | -120 | -1.6% | 28,700 |
| 2025/06/24 | 7,360 | 7,400 | 7,230 | 7,300 | +70 | +1% | 38,900 |
| 2025/06/23 | 7,400 | 7,420 | 7,210 | 7,230 | -210 | -2.8% | 36,400 |
| 2025/06/20 | 7,460 | 7,510 | 7,410 | 7,440 | -20 | -0.3% | 99,900 |
| 2025/06/19 | 7,550 | 7,550 | 7,410 | 7,460 | -60 | -0.8% | 25,200 |
| 2025/06/18 | 7,520 | 7,560 | 7,450 | 7,520 | -90 | -1.2% | 28,100 |
| 2025/06/17 | 7,550 | 7,620 | 7,510 | 7,610 | +90 | +1.2% | 21,000 |
| 2025/06/16 | 7,480 | 7,620 | 7,480 | 7,520 | +80 | +1.1% | 26,000 |
| 2025/06/13 | 7,550 | 7,620 | 7,350 | 7,440 | -40 | -0.5% | 33,700 |
| 2025/06/12 | 7,500 | 7,550 | 7,370 | 7,480 | -20 | -0.3% | 59,100 |
| 2025/06/11 | 7,330 | 7,530 | 7,290 | 7,500 | +180 | +2.5% | 42,400 |
| 2025/06/10 | 7,330 | 7,360 | 7,250 | 7,320 | +10 | +0.1% | 35,100 |
1～
50
件表示中 / 3766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 | 810,000円 | -10.6% | -19.6% | 2.26% | 17.70倍 | 0.90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 | 237,500円 | -12.0% | -12.8% | 4.21% | 7.68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 | 115,900円 | -15.2% | -38.8% | 3.45% | 8.98倍 | 0.56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 | 327,000円 | -1.9% | +1.7% | 1.53% | 12.12倍 | 0.86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 | 62,900円 | -15.2% | -57.5% | 2.38% | 18.82倍 | 1.34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
