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 |
---|---|---|---|---|---|---|---|
2021/12/02 | 6,210 | 6,300 | 6,190 | 6,190 | -60 | -1% | 24,500 |
2021/12/01 | 6,200 | 6,380 | 6,110 | 6,250 | +90 | +1.5% | 50,000 |
2021/11/30 | 6,040 | 6,300 | 6,040 | 6,160 | +220 | +3.7% | 71,600 |
2021/11/29 | 5,890 | 6,050 | 5,860 | 5,940 | -250 | -4% | 39,200 |
2021/11/26 | 6,390 | 6,390 | 6,190 | 6,190 | -220 | -3.4% | 25,100 |
2021/11/25 | 6,410 | 6,420 | 6,350 | 6,410 | +30 | +0.5% | 13,900 |
2021/11/24 | 6,490 | 6,520 | 6,360 | 6,380 | -110 | -1.7% | 19,700 |
2021/11/22 | 6,350 | 6,490 | 6,320 | 6,490 | +80 | +1.2% | 15,900 |
2021/11/19 | 6,330 | 6,430 | 6,310 | 6,410 | +80 | +1.3% | 20,300 |
2021/11/18 | 6,360 | 6,410 | 6,320 | 6,330 | -40 | -0.6% | 33,000 |
2021/11/17 | 6,340 | 6,420 | 6,340 | 6,370 | +10 | +0.2% | 21,100 |
2021/11/16 | 6,450 | 6,450 | 6,340 | 6,360 | -90 | -1.4% | 11,800 |
2021/11/15 | 6,570 | 6,580 | 6,450 | 6,450 | -20 | -0.3% | 10,800 |
2021/11/12 | 6,370 | 6,480 | 6,360 | 6,470 | +190 | +3% | 20,000 |
2021/11/11 | 6,300 | 6,380 | 6,250 | 6,280 | -60 | -0.9% | 27,400 |
2021/11/10 | 6,460 | 6,460 | 6,310 | 6,340 | -130 | -2% | 28,800 |
2021/11/09 | 6,550 | 6,560 | 6,440 | 6,470 | -30 | -0.5% | 15,600 |
2021/11/08 | 6,460 | 6,570 | 6,350 | 6,500 | +60 | +0.9% | 42,700 |
2021/11/05 | 6,710 | 6,740 | 6,410 | 6,440 | -440 | -6.4% | 56,500 |
2021/11/04 | 6,660 | 7,060 | 6,640 | 6,880 | +260 | +3.9% | 154,700 |
2021/11/02 | 6,860 | 6,930 | 6,620 | 6,620 | -140 | -2.1% | 42,600 |
2021/11/01 | 6,610 | 6,790 | 6,610 | 6,760 | +210 | +3.2% | 28,800 |
2021/10/29 | 6,380 | 6,550 | 6,320 | 6,550 | +170 | +2.7% | 37,300 |
2021/10/28 | 6,580 | 6,610 | 6,380 | 6,380 | -400 | -5.9% | 66,400 |
2021/10/27 | 6,970 | 6,970 | 6,760 | 6,780 | -210 | -3% | 30,300 |
2021/10/26 | 6,920 | 7,010 | 6,890 | 6,990 | +170 | +2.5% | 21,800 |
2021/10/25 | 6,790 | 6,910 | 6,760 | 6,820 | -30 | -0.4% | 21,500 |
2021/10/22 | 6,870 | 6,870 | 6,790 | 6,850 | -150 | -2.1% | 30,800 |
2021/10/21 | 7,000 | 7,090 | 6,950 | 7,000 | +30 | +0.4% | 27,400 |
2021/10/20 | 6,950 | 7,050 | 6,860 | 6,970 | -50 | -0.7% | 45,900 |
2021/10/19 | 7,020 | 7,020 | 6,890 | 7,020 | -10 | -0.1% | 33,600 |
2021/10/18 | 6,890 | 7,050 | 6,800 | 7,030 | +340 | +5.1% | 59,200 |
2021/10/15 | 6,520 | 6,690 | 6,480 | 6,690 | +210 | +3.2% | 33,700 |
2021/10/14 | 6,520 | 6,540 | 6,430 | 6,480 | -40 | -0.6% | 13,200 |
2021/10/13 | 6,590 | 6,590 | 6,450 | 6,520 | -70 | -1.1% | 13,000 |
2021/10/12 | 6,570 | 6,590 | 6,470 | 6,590 | +20 | +0.3% | 17,900 |
2021/10/11 | 6,580 | 6,660 | 6,540 | 6,570 | +40 | +0.6% | 14,800 |
2021/10/08 | 6,660 | 6,670 | 6,520 | 6,530 | -50 | -0.8% | 16,900 |
2021/10/07 | 6,600 | 6,680 | 6,550 | 6,580 | +70 | +1.1% | 25,400 |
2021/10/06 | 6,370 | 6,550 | 6,370 | 6,510 | +180 | +2.8% | 31,000 |
2021/10/05 | 6,190 | 6,330 | 6,030 | 6,330 | +40 | +0.6% | 52,100 |
2021/10/04 | 6,430 | 6,570 | 6,290 | 6,290 | -50 | -0.8% | 61,000 |
2021/10/01 | 6,400 | 6,500 | 6,330 | 6,340 | -160 | -2.5% | 31,200 |
2021/09/30 | 6,680 | 6,730 | 6,470 | 6,500 | -180 | -2.7% | 43,200 |
2021/09/29 | 6,660 | 6,720 | 6,560 | 6,680 | -100 | -1.5% | 40,900 |
2021/09/28 | 6,700 | 6,810 | 6,610 | 6,780 | +90 | +1.3% | 39,300 |
2021/09/27 | 6,700 | 6,790 | 6,640 | 6,690 | +20 | +0.3% | 34,700 |
2021/09/24 | 6,720 | 6,780 | 6,620 | 6,670 | +130 | +2% | 30,200 |
2021/09/22 | 6,500 | 6,570 | 6,370 | 6,540 | -40 | -0.6% | 41,100 |
2021/09/21 | 6,590 | 6,730 | 6,570 | 6,580 | -270 | -3.9% | 32,500 |
751~
800
件表示中 / 3607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 | 430,500円 | +13.9% | -17.1% | 4.20% | 9.55倍 | 0.50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 | 196,000円 | +3.6% | +1.2% | 4.39% | 6.27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 | 110,300円 | +11.7% | -21.2% | 4.53% | 3.60倍 | 0.55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 | 323,500円 | -1.8% | -16.4% | 1.30% | 16.27倍 | 0.91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 | 78,100円 | -24.3% | -58.1% | 3.20% | 12.37倍 | 1.53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