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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/04 | 6,550 | 6,610 | 6,380 | 6,440 | -110 | -1.7% | 28,400 |
| 2021/06/03 | 6,620 | 6,620 | 6,470 | 6,550 | -30 | -0.5% | 25,100 |
| 2021/06/02 | 6,520 | 6,640 | 6,450 | 6,580 | +80 | +1.2% | 53,200 |
| 2021/06/01 | 6,350 | 6,520 | 6,330 | 6,500 | +250 | +4% | 43,900 |
| 2021/05/31 | 6,380 | 6,440 | 6,200 | 6,250 | -30 | -0.5% | 38,400 |
| 2021/05/28 | 6,170 | 6,280 | 6,140 | 6,280 | +260 | +4.3% | 45,800 |
| 2021/05/27 | 5,850 | 6,090 | 5,850 | 6,020 | +120 | +2% | 51,200 |
| 2021/05/26 | 6,060 | 6,080 | 5,890 | 5,900 | -160 | -2.6% | 38,300 |
| 2021/05/25 | 6,080 | 6,140 | 6,030 | 6,060 | ±0 | ±0% | 26,900 |
| 2021/05/24 | 6,250 | 6,270 | 6,060 | 6,060 | -220 | -3.5% | 48,400 |
| 2021/05/21 | 6,430 | 6,440 | 6,270 | 6,280 | -120 | -1.9% | 35,400 |
| 2021/05/20 | 6,470 | 6,550 | 6,400 | 6,400 | -120 | -1.8% | 27,800 |
| 2021/05/19 | 6,400 | 6,580 | 6,400 | 6,520 | +230 | +3.7% | 48,900 |
| 2021/05/18 | 6,300 | 6,360 | 6,210 | 6,290 | +90 | +1.5% | 46,400 |
| 2021/05/17 | 6,470 | 6,480 | 6,200 | 6,200 | -260 | -4% | 36,900 |
| 2021/05/14 | 6,560 | 6,590 | 6,460 | 6,460 | +30 | +0.5% | 37,100 |
| 2021/05/13 | 6,690 | 6,710 | 6,410 | 6,430 | -360 | -5.3% | 54,400 |
1001～
1050
件表示中 / 3768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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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
