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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 6,930 | 6,960 | 6,820 | 6,850 | -50 | -0.7% | 44,300 |
| 2021/09/16 | 7,030 | 7,040 | 6,800 | 6,900 | -30 | -0.4% | 25,100 |
| 2021/09/15 | 7,100 | 7,100 | 6,900 | 6,930 | -250 | -3.5% | 26,600 |
| 2021/09/14 | 7,180 | 7,200 | 7,060 | 7,180 | -90 | -1.2% | 36,600 |
| 2021/09/13 | 7,150 | 7,270 | 7,030 | 7,270 | +70 | +1% | 35,000 |
| 2021/09/10 | 6,860 | 7,200 | 6,860 | 7,200 | +440 | +6.5% | 61,300 |
| 2021/09/09 | 6,740 | 6,760 | 6,670 | 6,760 | -10 | -0.1% | 21,300 |
| 2021/09/08 | 6,670 | 6,850 | 6,630 | 6,770 | +110 | +1.7% | 43,200 |
| 2021/09/07 | 6,600 | 6,700 | 6,560 | 6,660 | +30 | +0.5% | 22,500 |
| 2021/09/06 | 6,650 | 6,680 | 6,580 | 6,630 | +80 | +1.2% | 11,500 |
| 2021/09/03 | 6,600 | 6,640 | 6,510 | 6,550 | +50 | +0.8% | 33,600 |
| 2021/09/02 | 6,550 | 6,580 | 6,430 | 6,500 | -110 | -1.7% | 20,000 |
| 2021/09/01 | 6,770 | 6,770 | 6,570 | 6,610 | -60 | -0.9% | 13,900 |
| 2021/08/31 | 6,510 | 6,720 | 6,500 | 6,670 | +140 | +2.1% | 34,000 |
| 2021/08/30 | 6,500 | 6,540 | 6,450 | 6,530 | +230 | +3.7% | 20,500 |
| 2021/08/27 | 6,320 | 6,360 | 6,240 | 6,300 | -30 | -0.5% | 11,900 |
| 2021/08/26 | 6,350 | 6,400 | 6,250 | 6,330 | -50 | -0.8% | 18,400 |
| 2021/08/25 | 6,290 | 6,480 | 6,290 | 6,380 | +110 | +1.8% | 17,100 |
| 2021/08/24 | 6,160 | 6,290 | 6,160 | 6,270 | +170 | +2.8% | 14,200 |
| 2021/08/23 | 6,160 | 6,160 | 6,070 | 6,100 | ±0 | ±0% | 19,400 |
| 2021/08/20 | 6,370 | 6,370 | 6,050 | 6,100 | -270 | -4.2% | 33,300 |
| 2021/08/19 | 6,600 | 6,600 | 6,370 | 6,370 | -360 | -5.3% | 45,900 |
| 2021/08/18 | 6,610 | 6,730 | 6,570 | 6,730 | +80 | +1.2% | 26,900 |
| 2021/08/17 | 6,660 | 6,720 | 6,640 | 6,650 | +10 | +0.2% | 13,500 |
| 2021/08/16 | 6,680 | 6,720 | 6,600 | 6,640 | -70 | -1% | 24,600 |
| 2021/08/13 | 6,620 | 6,720 | 6,620 | 6,710 | +100 | +1.5% | 17,000 |
| 2021/08/12 | 6,650 | 6,730 | 6,610 | 6,610 | -20 | -0.3% | 25,900 |
| 2021/08/11 | 6,380 | 6,630 | 6,360 | 6,630 | +310 | +4.9% | 46,000 |
| 2021/08/10 | 6,430 | 6,460 | 6,320 | 6,320 | -140 | -2.2% | 38,600 |
| 2021/08/06 | 6,520 | 6,520 | 6,330 | 6,460 | -60 | -0.9% | 32,200 |
| 2021/08/05 | 6,720 | 6,720 | 6,410 | 6,520 | -40 | -0.6% | 75,500 |
| 2021/08/04 | 6,260 | 6,570 | 6,230 | 6,560 | +460 | +7.5% | 90,400 |
| 2021/08/03 | 6,140 | 6,170 | 6,050 | 6,100 | -70 | -1.1% | 9,600 |
| 2021/08/02 | 6,120 | 6,170 | 6,120 | 6,170 | +170 | +2.8% | 12,800 |
| 2021/07/30 | 6,090 | 6,160 | 6,000 | 6,000 | -80 | -1.3% | 23,300 |
| 2021/07/29 | 6,070 | 6,110 | 6,000 | 6,080 | +110 | +1.8% | 21,300 |
| 2021/07/28 | 5,950 | 6,090 | 5,940 | 5,970 | -80 | -1.3% | 38,000 |
| 2021/07/27 | 5,940 | 6,090 | 5,910 | 6,050 | +200 | +3.4% | 47,500 |
| 2021/07/26 | 5,780 | 5,850 | 5,740 | 5,850 | +170 | +3% | 24,200 |
| 2021/07/21 | 5,600 | 5,690 | 5,530 | 5,680 | +130 | +2.3% | 29,900 |
| 2021/07/20 | 5,700 | 5,700 | 5,530 | 5,550 | -240 | -4.1% | 33,000 |
| 2021/07/19 | 5,810 | 5,840 | 5,680 | 5,790 | -70 | -1.2% | 34,900 |
| 2021/07/16 | 5,790 | 5,950 | 5,780 | 5,860 | +30 | +0.5% | 24,100 |
| 2021/07/15 | 5,990 | 5,990 | 5,820 | 5,830 | -160 | -2.7% | 20,000 |
| 2021/07/14 | 5,940 | 6,080 | 5,900 | 5,990 | +20 | +0.3% | 45,600 |
| 2021/07/13 | 5,940 | 6,060 | 5,920 | 5,970 | +60 | +1% | 31,200 |
| 2021/07/12 | 5,820 | 5,960 | 5,760 | 5,910 | +260 | +4.6% | 64,700 |
| 2021/07/09 | 5,670 | 5,700 | 5,540 | 5,650 | -100 | -1.7% | 38,300 |
| 2021/07/08 | 5,820 | 5,850 | 5,750 | 5,750 | ±0 | ±0% | 19,600 |
| 2021/07/07 | 5,760 | 5,790 | 5,680 | 5,750 | -110 | -1.9% | 18,300 |
801～
850
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 | 0.49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 | 196,000円 | +3.6% | +1.2% | 4.39% | 6.27倍 | 0.48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% | 14.38倍 | 1.78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
