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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 5,850 | 5,850 | 5,760 | 5,810 | ±0 | ±0% | 11,800 |
| 2022/08/24 | 5,820 | 5,850 | 5,790 | 5,810 | +70 | +1.2% | 9,500 |
| 2022/08/23 | 5,700 | 5,750 | 5,700 | 5,740 | -20 | -0.3% | 11,400 |
| 2022/08/22 | 5,700 | 5,790 | 5,670 | 5,760 | +30 | +0.5% | 10,200 |
| 2022/08/19 | 5,780 | 5,780 | 5,700 | 5,730 | -10 | -0.2% | 12,800 |
| 2022/08/18 | 5,620 | 5,770 | 5,620 | 5,740 | +100 | +1.8% | 25,400 |
| 2022/08/17 | 5,580 | 5,670 | 5,580 | 5,640 | +70 | +1.3% | 10,100 |
| 2022/08/16 | 5,650 | 5,650 | 5,550 | 5,570 | -90 | -1.6% | 8,400 |
| 2022/08/15 | 5,710 | 5,710 | 5,630 | 5,660 | -50 | -0.9% | 8,900 |
| 2022/08/12 | 5,560 | 5,740 | 5,560 | 5,710 | +150 | +2.7% | 14,400 |
| 2022/08/10 | 5,590 | 5,660 | 5,530 | 5,560 | ±0 | ±0% | 14,400 |
| 2022/08/09 | 5,650 | 5,680 | 5,510 | 5,560 | -50 | -0.9% | 20,300 |
| 2022/08/08 | 5,350 | 5,660 | 5,350 | 5,610 | +260 | +4.9% | 41,900 |
| 2022/08/05 | 5,400 | 5,400 | 5,310 | 5,350 | -10 | -0.2% | 19,800 |
| 2022/08/04 | 5,300 | 5,450 | 5,280 | 5,360 | +40 | +0.8% | 27,600 |
| 2022/08/03 | 5,270 | 5,340 | 5,260 | 5,320 | +20 | +0.4% | 21,400 |
| 2022/08/02 | 5,340 | 5,340 | 5,270 | 5,300 | -100 | -1.9% | 21,300 |
| 2022/08/01 | 5,430 | 5,430 | 5,350 | 5,400 | +10 | +0.2% | 11,900 |
| 2022/07/29 | 5,430 | 5,430 | 5,350 | 5,390 | -70 | -1.3% | 15,800 |
| 2022/07/28 | 5,440 | 5,480 | 5,400 | 5,460 | +50 | +0.9% | 15,100 |
| 2022/07/27 | 5,400 | 5,440 | 5,360 | 5,410 | +10 | +0.2% | 14,500 |
| 2022/07/26 | 5,390 | 5,470 | 5,390 | 5,400 | +40 | +0.7% | 14,400 |
| 2022/07/25 | 5,380 | 5,390 | 5,340 | 5,360 | +30 | +0.6% | 24,400 |
| 2022/07/22 | 5,350 | 5,400 | 5,320 | 5,330 | -20 | -0.4% | 17,900 |
| 2022/07/21 | 5,330 | 5,350 | 5,300 | 5,350 | +20 | +0.4% | 8,900 |
| 2022/07/20 | 5,290 | 5,360 | 5,270 | 5,330 | +100 | +1.9% | 20,000 |
| 2022/07/19 | 5,210 | 5,240 | 5,130 | 5,230 | +90 | +1.8% | 23,900 |
| 2022/07/15 | 5,090 | 5,160 | 5,090 | 5,140 | +20 | +0.4% | 12,300 |
| 2022/07/14 | 5,140 | 5,150 | 5,080 | 5,120 | +10 | +0.2% | 14,500 |
| 2022/07/13 | 5,100 | 5,120 | 5,070 | 5,110 | +20 | +0.4% | 15,700 |
| 2022/07/12 | 5,170 | 5,180 | 5,090 | 5,090 | -160 | -3% | 23,700 |
| 2022/07/11 | 5,290 | 5,300 | 5,220 | 5,250 | +60 | +1.2% | 11,000 |
| 2022/07/08 | 5,080 | 5,270 | 5,080 | 5,190 | +140 | +2.8% | 42,500 |
| 2022/07/07 | 5,020 | 5,090 | 4,965 | 5,050 | +30 | +0.6% | 36,100 |
| 2022/07/06 | 5,080 | 5,080 | 5,020 | 5,020 | -130 | -2.5% | 20,800 |
| 2022/07/05 | 5,150 | 5,190 | 5,120 | 5,150 | +60 | +1.2% | 15,800 |
| 2022/07/04 | 5,100 | 5,130 | 5,070 | 5,090 | -30 | -0.6% | 21,400 |
| 2022/07/01 | 5,170 | 5,180 | 5,070 | 5,120 | -10 | -0.2% | 22,500 |
| 2022/06/30 | 5,240 | 5,240 | 5,110 | 5,130 | -120 | -2.3% | 26,700 |
| 2022/06/29 | 5,320 | 5,320 | 5,220 | 5,250 | -80 | -1.5% | 48,500 |
| 2022/06/28 | 5,370 | 5,420 | 5,290 | 5,330 | +50 | +0.9% | 32,800 |
| 2022/06/27 | 5,280 | 5,320 | 5,190 | 5,280 | +90 | +1.7% | 23,800 |
| 2022/06/24 | 5,060 | 5,190 | 5,050 | 5,190 | +100 | +2% | 32,100 |
| 2022/06/23 | 5,120 | 5,230 | 5,080 | 5,090 | -70 | -1.4% | 39,500 |
| 2022/06/22 | 5,360 | 5,360 | 5,160 | 5,160 | -130 | -2.5% | 19,400 |
| 2022/06/21 | 5,210 | 5,340 | 5,210 | 5,290 | +80 | +1.5% | 27,400 |
| 2022/06/20 | 5,410 | 5,450 | 5,190 | 5,210 | -200 | -3.7% | 31,600 |
| 2022/06/17 | 5,480 | 5,480 | 5,380 | 5,410 | -110 | -2% | 25,200 |
| 2022/06/16 | 5,630 | 5,660 | 5,520 | 5,520 | -30 | -0.5% | 17,200 |
| 2022/06/15 | 5,680 | 5,680 | 5,550 | 5,550 | -60 | -1.1% | 22,000 |
701～
750
件表示中 / 3735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 | 739,000円 | -10.6% | -19.6% | 2.48% | 16.15倍 | 0.82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 | 205,300円 | -19.6% | -26.3% | 4.38% | 8.20倍 | 0.51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 | 104,400円 | -14.6% | -43.9% | 3.83% | 8.91倍 | 0.51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 | 276,000円 | -0.6% | -12.5% | 1.74% | 11.88倍 | 0.76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 | 60,000円 | -15.2% | -57.5% | 2.50% | 17.94倍 | 1.28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
