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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 3,670 | 3,680 | 3,570 | 3,590 | -105 | -2.8% | 51,800 |
| 2023/02/21 | 3,555 | 3,710 | 3,555 | 3,695 | +165 | +4.7% | 57,500 |
| 2023/02/20 | 3,565 | 3,565 | 3,525 | 3,530 | ±0 | ±0% | 22,500 |
| 2023/02/17 | 3,525 | 3,535 | 3,505 | 3,530 | -15 | -0.4% | 24,800 |
| 2023/02/16 | 3,515 | 3,555 | 3,505 | 3,545 | +70 | +2% | 20,700 |
| 2023/02/15 | 3,545 | 3,560 | 3,450 | 3,475 | -40 | -1.1% | 55,500 |
| 2023/02/14 | 3,450 | 3,515 | 3,450 | 3,515 | +100 | +2.9% | 32,400 |
| 2023/02/13 | 3,475 | 3,475 | 3,400 | 3,415 | -80 | -2.3% | 36,400 |
| 2023/02/10 | 3,385 | 3,525 | 3,385 | 3,495 | +110 | +3.2% | 56,900 |
| 2023/02/09 | 3,355 | 3,410 | 3,340 | 3,385 | ±0 | ±0% | 35,000 |
| 2023/02/08 | 3,435 | 3,485 | 3,375 | 3,385 | -35 | -1% | 47,600 |
| 2023/02/07 | 3,470 | 3,485 | 3,380 | 3,420 | -65 | -1.9% | 82,600 |
| 2023/02/06 | 3,710 | 3,770 | 3,335 | 3,485 | -180 | -4.9% | 301,200 |
| 2023/02/03 | 3,725 | 3,730 | 3,640 | 3,665 | -50 | -1.3% | 40,100 |
| 2023/02/02 | 3,650 | 3,775 | 3,650 | 3,715 | +85 | +2.3% | 57,000 |
| 2023/02/01 | 3,605 | 3,640 | 3,605 | 3,630 | +25 | +0.7% | 27,900 |
| 2023/01/31 | 3,585 | 3,610 | 3,550 | 3,605 | +10 | +0.3% | 53,000 |
| 2023/01/30 | 3,615 | 3,630 | 3,590 | 3,595 | -20 | -0.6% | 38,100 |
| 2023/01/27 | 3,630 | 3,645 | 3,605 | 3,615 | ±0 | ±0% | 31,700 |
| 2023/01/26 | 3,650 | 3,650 | 3,605 | 3,615 | +5 | +0.1% | 25,700 |
| 2023/01/25 | 3,570 | 3,645 | 3,545 | 3,610 | +45 | +1.3% | 40,100 |
| 2023/01/24 | 3,500 | 3,600 | 3,490 | 3,565 | +60 | +1.7% | 78,100 |
| 2023/01/23 | 3,525 | 3,540 | 3,470 | 3,505 | -15 | -0.4% | 51,500 |
| 2023/01/20 | 3,400 | 3,525 | 3,395 | 3,520 | +130 | +3.8% | 72,900 |
| 2023/01/19 | 3,400 | 3,455 | 3,370 | 3,390 | -15 | -0.4% | 55,700 |
| 2023/01/18 | 3,280 | 3,420 | 3,270 | 3,405 | +115 | +3.5% | 63,700 |
| 2023/01/17 | 3,305 | 3,315 | 3,270 | 3,290 | +10 | +0.3% | 51,400 |
| 2023/01/16 | 3,355 | 3,355 | 3,260 | 3,280 | -85 | -2.5% | 41,200 |
| 2023/01/13 | 3,335 | 3,405 | 3,325 | 3,365 | +10 | +0.3% | 60,400 |
| 2023/01/12 | 3,305 | 3,420 | 3,305 | 3,355 | +85 | +2.6% | 89,700 |
| 2023/01/11 | 3,245 | 3,275 | 3,220 | 3,270 | +45 | +1.4% | 36,400 |
| 2023/01/10 | 3,215 | 3,270 | 3,205 | 3,225 | +30 | +0.9% | 60,400 |
| 2023/01/06 | 3,145 | 3,195 | 3,145 | 3,195 | +35 | +1.1% | 24,400 |
| 2023/01/05 | 3,190 | 3,190 | 3,130 | 3,160 | -15 | -0.5% | 25,100 |
| 2023/01/04 | 3,195 | 3,195 | 3,145 | 3,175 | -15 | -0.5% | 25,000 |
| 2022/12/30 | 3,205 | 3,245 | 3,190 | 3,190 | ±0 | ±0% | 20,000 |
| 2022/12/29 | 3,155 | 3,205 | 3,145 | 3,190 | ±0 | ±0% | 21,800 |
| 2022/12/28 | 3,200 | 3,200 | 3,160 | 3,190 | -15 | -0.5% | 16,700 |
| 2022/12/27 | 3,170 | 3,205 | 3,130 | 3,205 | +35 | +1.1% | 29,400 |
| 2022/12/26 | 3,195 | 3,195 | 3,125 | 3,170 | +45 | +1.4% | 57,200 |
| 2022/12/23 | 2,990 | 3,125 | 2,980 | 3,125 | +110 | +3.6% | 64,700 |
| 2022/12/22 | 3,355 | 3,355 | 3,005 | 3,015 | +10 | +0.3% | 199,800 |
| 2022/12/21 | 2,997 | 3,035 | 2,980 | 3,005 | +6 | +0.2% | 31,700 |
| 2022/12/20 | 3,030 | 3,055 | 2,966 | 2,999 | -31 | -1% | 46,200 |
| 2022/12/19 | 3,060 | 3,075 | 3,030 | 3,030 | -45 | -1.5% | 19,300 |
| 2022/12/16 | 3,075 | 3,095 | 3,055 | 3,075 | -25 | -0.8% | 35,500 |
| 2022/12/15 | 3,095 | 3,110 | 3,090 | 3,100 | +5 | +0.2% | 15,100 |
| 2022/12/14 | 3,085 | 3,110 | 3,055 | 3,095 | +20 | +0.7% | 19,000 |
| 2022/12/13 | 3,075 | 3,120 | 3,075 | 3,075 | +25 | +0.8% | 32,300 |
| 2022/12/12 | 3,110 | 3,110 | 3,045 | 3,050 | -40 | -1.3% | 12,200 |
451～
500
件表示中 / 3606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 | 426,000円 | +13.9% | -17.1% | 4.25% | 9.45倍 | 0.49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 | 194,100円 | +3.6% | +1.2% | 4.43% | 6.21倍 | 0.47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 | 108,200円 | +11.7% | -21.2% | 4.62% | 3.53倍 | 0.54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 | 302,000円 | -1.8% | -16.4% | 1.39% | 15.19倍 | 0.85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 | 78,700円 | -24.3% | -58.1% | 3.18% | 12.47倍 | 1.54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
