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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,570 | 4,600 | 4,545 | 4,545 | ±0 | ±0% | 16,100 |
| 2025/01/20 | 4,475 | 4,560 | 4,475 | 4,545 | +70 | +1.6% | 23,500 |
| 2025/01/17 | 4,470 | 4,500 | 4,430 | 4,475 | -10 | -0.2% | 21,200 |
| 2025/01/16 | 4,480 | 4,510 | 4,445 | 4,485 | +5 | +0.1% | 21,400 |
| 2025/01/15 | 4,460 | 4,490 | 4,430 | 4,480 | +60 | +1.4% | 26,500 |
| 2025/01/14 | 4,500 | 4,500 | 4,360 | 4,420 | -80 | -1.8% | 35,500 |
| 2025/01/10 | 4,485 | 4,570 | 4,485 | 4,500 | +25 | +0.6% | 41,800 |
| 2025/01/09 | 4,500 | 4,500 | 4,425 | 4,475 | -5 | -0.1% | 25,000 |
| 2025/01/08 | 4,540 | 4,555 | 4,480 | 4,480 | -65 | -1.4% | 35,000 |
| 2025/01/07 | 4,530 | 4,575 | 4,450 | 4,545 | +65 | +1.5% | 33,400 |
| 2025/01/06 | 4,520 | 4,530 | 4,460 | 4,480 | +15 | +0.3% | 30,600 |
| 2024/12/30 | 4,485 | 4,540 | 4,465 | 4,465 | -20 | -0.4% | 29,100 |
| 2024/12/27 | 4,480 | 4,515 | 4,465 | 4,485 | +5 | +0.1% | 30,600 |
| 2024/12/26 | 4,415 | 4,505 | 4,415 | 4,480 | +70 | +1.6% | 37,200 |
| 2024/12/25 | 4,390 | 4,410 | 4,355 | 4,410 | +40 | +0.9% | 54,200 |
| 2024/12/24 | 4,315 | 4,370 | 4,315 | 4,370 | +65 | +1.5% | 25,600 |
| 2024/12/23 | 4,270 | 4,330 | 4,270 | 4,305 | +45 | +1.1% | 24,300 |
| 2024/12/20 | 4,220 | 4,290 | 4,220 | 4,260 | +40 | +0.9% | 53,000 |
| 2024/12/19 | 4,170 | 4,245 | 4,170 | 4,220 | +35 | +0.8% | 28,900 |
| 2024/12/18 | 4,175 | 4,245 | 4,170 | 4,185 | +30 | +0.7% | 37,900 |
| 2024/12/17 | 4,255 | 4,255 | 4,155 | 4,155 | -150 | -3.5% | 34,700 |
| 2024/12/16 | 4,200 | 4,315 | 4,185 | 4,305 | +140 | +3.4% | 43,700 |
| 2024/12/13 | 4,125 | 4,205 | 4,120 | 4,165 | -20 | -0.5% | 34,700 |
| 2024/12/12 | 4,125 | 4,220 | 4,125 | 4,185 | +80 | +1.9% | 55,000 |
| 2024/12/11 | 4,105 | 4,110 | 4,040 | 4,105 | ±0 | ±0% | 39,900 |
| 2024/12/10 | 4,150 | 4,160 | 4,105 | 4,105 | +25 | +0.6% | 28,700 |
| 2024/12/09 | 4,150 | 4,160 | 4,075 | 4,080 | -60 | -1.4% | 29,100 |
| 2024/12/06 | 4,140 | 4,180 | 4,125 | 4,140 | +30 | +0.7% | 30,500 |
| 2024/12/05 | 4,160 | 4,160 | 4,110 | 4,110 | -5 | -0.1% | 31,900 |
| 2024/12/04 | 4,195 | 4,205 | 4,115 | 4,115 | -80 | -1.9% | 40,900 |
| 2024/12/03 | 4,215 | 4,255 | 4,195 | 4,195 | +15 | +0.4% | 31,200 |
| 2024/12/02 | 4,220 | 4,265 | 4,170 | 4,180 | -20 | -0.5% | 36,400 |
| 2024/11/29 | 4,195 | 4,230 | 4,190 | 4,200 | -5 | -0.1% | 13,800 |
| 2024/11/28 | 4,155 | 4,210 | 4,145 | 4,205 | +75 | +1.8% | 21,200 |
| 2024/11/27 | 4,230 | 4,235 | 4,110 | 4,130 | -125 | -2.9% | 35,800 |
| 2024/11/26 | 4,285 | 4,305 | 4,225 | 4,255 | -15 | -0.4% | 17,700 |
| 2024/11/25 | 4,310 | 4,315 | 4,260 | 4,270 | ±0 | ±0% | 23,900 |
| 2024/11/22 | 4,270 | 4,285 | 4,250 | 4,270 | +35 | +0.8% | 21,800 |
| 2024/11/21 | 4,240 | 4,265 | 4,225 | 4,235 | +15 | +0.4% | 18,300 |
| 2024/11/20 | 4,265 | 4,280 | 4,200 | 4,220 | -35 | -0.8% | 17,600 |
| 2024/11/19 | 4,250 | 4,270 | 4,240 | 4,255 | +20 | +0.5% | 17,300 |
| 2024/11/18 | 4,185 | 4,235 | 4,185 | 4,235 | +45 | +1.1% | 18,400 |
| 2024/11/15 | 4,200 | 4,235 | 4,190 | 4,190 | +20 | +0.5% | 17,900 |
| 2024/11/14 | 4,175 | 4,235 | 4,170 | 4,170 | -10 | -0.2% | 35,200 |
| 2024/11/13 | 4,195 | 4,235 | 4,165 | 4,180 | -20 | -0.5% | 29,100 |
| 2024/11/12 | 4,235 | 4,270 | 4,185 | 4,200 | -35 | -0.8% | 49,700 |
| 2024/11/11 | 4,425 | 4,430 | 4,175 | 4,235 | -295 | -6.5% | 104,100 |
| 2024/11/08 | 4,540 | 4,650 | 4,485 | 4,530 | +60 | +1.3% | 60,900 |
| 2024/11/07 | 4,450 | 4,700 | 4,405 | 4,470 | +25 | +0.6% | 214,100 |
| 2024/11/06 | 4,320 | 4,465 | 4,320 | 4,445 | +125 | +2.9% | 33,400 |
51～
100
件表示中 / 3673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 | 602,000円 | +16.3% | -4.6% | 3.59% | 11.14倍 | 0.65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 | 187,700円 | -6.5% | -10.9% | 4.79% | 6.81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 | 104,000円 | +17.7% | -2.9% | 4.81% | 3.06倍 | 0.52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 | 265,400円 | -0.6% | -12.5% | 1.81% | 11.41倍 | 0.73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 | 62,000円 | -24.3% | -58.1% | 4.03% | 11.23倍 | 1.41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
