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 |
---|---|---|---|---|---|---|---|
2020/11/25 | 5,150 | 5,190 | 5,040 | 5,070 | ±0 | ±0% | 22,100 |
2020/11/24 | 5,150 | 5,240 | 5,070 | 5,070 | -20 | -0.4% | 19,800 |
2020/11/20 | 4,985 | 5,120 | 4,980 | 5,090 | +170 | +3.5% | 20,100 |
2020/11/19 | 4,970 | 5,020 | 4,880 | 4,920 | +20 | +0.4% | 13,500 |
2020/11/18 | 5,100 | 5,100 | 4,900 | 4,900 | -200 | -3.9% | 19,300 |
2020/11/17 | 5,050 | 5,100 | 5,030 | 5,100 | +60 | +1.2% | 16,500 |
2020/11/16 | 5,110 | 5,130 | 5,040 | 5,040 | +30 | +0.6% | 17,400 |
2020/11/13 | 5,060 | 5,060 | 4,990 | 5,010 | -130 | -2.5% | 15,100 |
2020/11/12 | 5,150 | 5,200 | 5,100 | 5,140 | -30 | -0.6% | 14,600 |
2020/11/11 | 5,310 | 5,330 | 5,110 | 5,170 | ±0 | ±0% | 27,500 |
2020/11/10 | 5,300 | 5,340 | 5,120 | 5,170 | -110 | -2.1% | 20,600 |
2020/11/09 | 5,060 | 5,310 | 5,010 | 5,280 | +220 | +4.3% | 23,900 |
2020/11/06 | 5,050 | 5,060 | 4,910 | 5,060 | -10 | -0.2% | 20,700 |
2020/11/05 | 4,750 | 5,120 | 4,690 | 5,070 | +330 | +7% | 46,800 |
2020/11/04 | 4,675 | 4,790 | 4,575 | 4,740 | +135 | +2.9% | 31,700 |
2020/11/02 | 4,475 | 4,610 | 4,475 | 4,605 | +90 | +2% | 16,500 |
2020/10/30 | 4,520 | 4,550 | 4,410 | 4,515 | -5 | -0.1% | 20,600 |
2020/10/29 | 4,515 | 4,580 | 4,485 | 4,520 | -25 | -0.6% | 11,600 |
2020/10/28 | 4,610 | 4,610 | 4,465 | 4,545 | -70 | -1.5% | 31,500 |
2020/10/27 | 4,760 | 4,760 | 4,590 | 4,615 | -170 | -3.6% | 25,400 |
2020/10/26 | 4,715 | 4,790 | 4,665 | 4,785 | +70 | +1.5% | 26,700 |
2020/10/23 | 4,680 | 4,730 | 4,590 | 4,715 | +65 | +1.4% | 22,300 |
2020/10/22 | 4,725 | 4,725 | 4,595 | 4,650 | -40 | -0.9% | 11,600 |
2020/10/21 | 4,700 | 4,760 | 4,680 | 4,690 | +15 | +0.3% | 16,800 |
2020/10/20 | 4,720 | 4,720 | 4,585 | 4,675 | -45 | -1% | 24,500 |
2020/10/19 | 4,665 | 4,740 | 4,655 | 4,720 | +115 | +2.5% | 12,100 |
2020/10/16 | 4,640 | 4,710 | 4,540 | 4,605 | -45 | -1% | 16,200 |
2020/10/15 | 4,705 | 4,745 | 4,625 | 4,650 | -55 | -1.2% | 14,700 |
2020/10/14 | 4,745 | 4,780 | 4,640 | 4,705 | -40 | -0.8% | 23,500 |
2020/10/13 | 4,700 | 4,770 | 4,600 | 4,745 | +95 | +2% | 18,000 |
2020/10/12 | 4,630 | 4,665 | 4,570 | 4,650 | ±0 | ±0% | 10,700 |
2020/10/09 | 4,755 | 4,835 | 4,585 | 4,650 | -115 | -2.4% | 47,400 |
2020/10/08 | 4,740 | 4,860 | 4,665 | 4,765 | +95 | +2% | 23,400 |
2020/10/07 | 4,680 | 4,770 | 4,645 | 4,670 | -105 | -2.2% | 22,700 |
2020/10/06 | 4,670 | 4,815 | 4,615 | 4,775 | +35 | +0.7% | 17,700 |
2020/10/05 | 4,625 | 4,745 | 4,625 | 4,740 | +165 | +3.6% | 17,200 |
2020/10/02 | 4,700 | 4,700 | 4,535 | 4,575 | - | - | 17,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,780 | 4,780 | 4,610 | 4,635 | -205 | -4.2% | 14,000 |
2020/09/29 | 4,755 | 4,865 | 4,670 | 4,840 | +100 | +2.1% | 25,400 |
2020/09/28 | 4,800 | 4,885 | 4,655 | 4,740 | -35 | -0.7% | 37,700 |
2020/09/25 | 4,840 | 4,945 | 4,770 | 4,775 | +20 | +0.4% | 52,300 |
2020/09/24 | 4,765 | 4,855 | 4,735 | 4,755 | -5 | -0.1% | 21,000 |
2020/09/23 | 4,800 | 4,840 | 4,720 | 4,760 | -175 | -3.5% | 18,100 |
2020/09/18 | 4,755 | 5,000 | 4,700 | 4,935 | +55 | +1.1% | 26,500 |
2020/09/17 | 4,870 | 4,960 | 4,825 | 4,880 | +75 | +1.6% | 16,000 |
2020/09/16 | 5,030 | 5,050 | 4,790 | 4,805 | -190 | -3.8% | 23,300 |
2020/09/15 | 5,140 | 5,150 | 4,945 | 4,995 | -155 | -3% | 27,900 |
2020/09/14 | 4,845 | 5,230 | 4,845 | 5,150 | +360 | +7.5% | 40,600 |
2020/09/11 | 4,725 | 4,840 | 4,710 | 4,790 | +135 | +2.9% | 32,800 |
1001~
1050
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