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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/07/06 | 5,800 | 5,920 | 5,790 | 5,860 | +120 | +2.1% | 21,100 |
| 2021/07/05 | 5,820 | 5,820 | 5,730 | 5,740 | -100 | -1.7% | 14,400 |
| 2021/07/02 | 5,760 | 5,840 | 5,700 | 5,840 | +80 | +1.4% | 18,900 |
| 2021/07/01 | 5,750 | 5,810 | 5,720 | 5,760 | +10 | +0.2% | 18,300 |
| 2021/06/30 | 5,800 | 5,870 | 5,750 | 5,750 | -20 | -0.3% | 18,300 |
| 2021/06/29 | 5,920 | 5,920 | 5,760 | 5,770 | -170 | -2.9% | 12,000 |
| 2021/06/28 | 5,990 | 5,990 | 5,910 | 5,940 | +30 | +0.5% | 7,700 |
| 2021/06/25 | 6,020 | 6,030 | 5,910 | 5,910 | -80 | -1.3% | 23,100 |
| 2021/06/24 | 5,960 | 6,030 | 5,910 | 5,990 | +60 | +1% | 34,100 |
| 2021/06/23 | 5,930 | 6,030 | 5,860 | 5,930 | -20 | -0.3% | 32,900 |
| 2021/06/22 | 5,970 | 6,050 | 5,920 | 5,950 | +80 | +1.4% | 35,800 |
| 2021/06/21 | 5,860 | 5,920 | 5,820 | 5,870 | -100 | -1.7% | 42,000 |
| 2021/06/18 | 6,080 | 6,080 | 5,940 | 5,970 | -150 | -2.5% | 35,500 |
| 2021/06/17 | 6,080 | 6,150 | 6,020 | 6,120 | +20 | +0.3% | 21,600 |
| 2021/06/16 | 6,230 | 6,240 | 6,100 | 6,100 | -140 | -2.2% | 17,400 |
| 2021/06/15 | 6,320 | 6,330 | 6,220 | 6,240 | -80 | -1.3% | 14,000 |
| 2021/06/14 | 6,430 | 6,430 | 6,320 | 6,320 | -110 | -1.7% | 16,600 |
| 2021/06/11 | 6,520 | 6,520 | 6,370 | 6,430 | -10 | -0.2% | 23,000 |
| 2021/06/10 | 6,200 | 6,470 | 6,200 | 6,440 | +170 | +2.7% | 28,200 |
| 2021/06/09 | 6,300 | 6,390 | 6,260 | 6,270 | -30 | -0.5% | 11,800 |
| 2021/06/08 | 6,240 | 6,350 | 6,220 | 6,300 | +40 | +0.6% | 8,400 |
| 2021/06/07 | 6,470 | 6,470 | 6,260 | 6,260 | -180 | -2.8% | 25,200 |
951～
1000
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
