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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,805 | 3,825 | 3,760 | 3,765 | -90 | -2.3% | 47,600 |
| 2023/03/09 | 3,860 | 3,865 | 3,795 | 3,855 | ±0 | ±0% | 32,900 |
| 2023/03/08 | 3,835 | 3,885 | 3,820 | 3,855 | +20 | +0.5% | 43,000 |
| 2023/03/07 | 3,850 | 3,860 | 3,815 | 3,835 | -15 | -0.4% | 35,400 |
| 2023/03/06 | 3,760 | 3,850 | 3,760 | 3,850 | +110 | +2.9% | 69,800 |
| 2023/03/03 | 3,755 | 3,780 | 3,730 | 3,740 | -5 | -0.1% | 34,700 |
| 2023/03/02 | 3,750 | 3,810 | 3,735 | 3,745 | +10 | +0.3% | 41,000 |
| 2023/03/01 | 3,615 | 3,770 | 3,610 | 3,735 | +65 | +1.8% | 49,100 |
| 2023/02/28 | 3,665 | 3,690 | 3,625 | 3,670 | +15 | +0.4% | 67,900 |
| 2023/02/27 | 3,595 | 3,655 | 3,595 | 3,655 | +75 | +2.1% | 25,000 |
| 2023/02/24 | 3,630 | 3,655 | 3,570 | 3,580 | -10 | -0.3% | 28,800 |
| 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 |
601～
650
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 | 241,800円 | -12.0% | -12.8% | 4.14% | 7.83倍 | 0.63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 | 117,600円 | -15.2% | -38.8% | 3.40% | 9.12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 | 328,500円 | -1.9% | +1.7% | 1.52% | 12.17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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73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
