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 |
|---|---|---|---|---|---|---|---|
| 2020/01/30 | 4,585 | 4,590 | 4,425 | 4,480 | -95 | -2.1% | 19,000 |
| 2020/01/29 | 4,555 | 4,585 | 4,515 | 4,575 | +35 | +0.8% | 13,400 |
| 2020/01/28 | 4,550 | 4,600 | 4,495 | 4,540 | -80 | -1.7% | 19,200 |
| 2020/01/27 | 4,785 | 4,790 | 4,605 | 4,620 | -260 | -5.3% | 19,100 |
| 2020/01/24 | 4,955 | 4,955 | 4,870 | 4,880 | -60 | -1.2% | 9,300 |
| 2020/01/23 | 5,010 | 5,050 | 4,940 | 4,940 | -60 | -1.2% | 9,000 |
| 2020/01/22 | 4,955 | 5,090 | 4,945 | 5,000 | +30 | +0.6% | 13,700 |
| 2020/01/21 | 4,970 | 5,000 | 4,930 | 4,970 | -5 | -0.1% | 8,000 |
| 2020/01/20 | 4,795 | 4,975 | 4,790 | 4,975 | +185 | +3.9% | 13,900 |
| 2020/01/17 | 4,780 | 4,855 | 4,765 | 4,790 | +10 | +0.2% | 11,700 |
| 2020/01/16 | 4,860 | 4,870 | 4,780 | 4,780 | -30 | -0.6% | 6,900 |
| 2020/01/15 | 4,795 | 4,885 | 4,795 | 4,810 | +35 | +0.7% | 14,600 |
| 2020/01/14 | 4,990 | 5,000 | 4,775 | 4,775 | -145 | -2.9% | 22,100 |
| 2020/01/10 | 4,935 | 5,020 | 4,920 | 4,920 | -70 | -1.4% | 10,000 |
| 2020/01/09 | 4,970 | 4,995 | 4,930 | 4,990 | +85 | +1.7% | 6,700 |
| 2020/01/08 | 4,975 | 4,985 | 4,875 | 4,905 | -145 | -2.9% | 18,300 |
| 2020/01/07 | 4,920 | 5,080 | 4,920 | 5,050 | +105 | +2.1% | 14,000 |
| 2020/01/06 | 4,905 | 4,980 | 4,900 | 4,945 | -95 | -1.9% | 16,600 |
| 2019/12/30 | 5,060 | 5,140 | 5,040 | 5,040 | -110 | -2.1% | 10,800 |
| 2019/12/27 | 5,140 | 5,150 | 5,090 | 5,150 | +70 | +1.4% | 4,400 |
| 2019/12/26 | 5,030 | 5,080 | 5,030 | 5,080 | +30 | +0.6% | 8,700 |
| 2019/12/25 | 5,200 | 5,200 | 5,020 | 5,050 | -50 | -1% | 17,200 |
| 2019/12/24 | 5,120 | 5,140 | 5,060 | 5,100 | +30 | +0.6% | 10,600 |
| 2019/12/23 | 5,050 | 5,070 | 4,985 | 5,070 | +115 | +2.3% | 9,500 |
| 2019/12/20 | 5,010 | 5,020 | 4,920 | 4,955 | -45 | -0.9% | 15,800 |
| 2019/12/19 | 5,120 | 5,130 | 4,985 | 5,000 | -140 | -2.7% | 8,500 |
| 2019/12/18 | 5,170 | 5,170 | 5,040 | 5,140 | -130 | -2.5% | 22,800 |
| 2019/12/17 | 5,090 | 5,300 | 5,090 | 5,270 | +180 | +3.5% | 20,000 |
| 2019/12/16 | 4,980 | 5,100 | 4,935 | 5,090 | -10 | -0.2% | 15,700 |
| 2019/12/13 | 4,785 | 5,100 | 4,770 | 5,100 | +435 | +9.3% | 38,400 |
| 2019/12/12 | 4,680 | 4,705 | 4,660 | 4,665 | -5 | -0.1% | 8,200 |
| 2019/12/11 | 4,720 | 4,760 | 4,660 | 4,670 | -45 | -1% | 9,300 |
| 2019/12/10 | 4,725 | 4,760 | 4,700 | 4,715 | -55 | -1.2% | 7,000 |
| 2019/12/09 | 4,770 | 4,770 | 4,710 | 4,770 | +45 | +1% | 12,400 |
| 2019/12/06 | 4,690 | 4,725 | 4,650 | 4,725 | +35 | +0.7% | 8,300 |
| 2019/12/05 | 4,595 | 4,690 | 4,540 | 4,690 | +95 | +2.1% | 11,700 |
| 2019/12/04 | 4,475 | 4,595 | 4,475 | 4,595 | +50 | +1.1% | 8,700 |
| 2019/12/03 | 4,470 | 4,545 | 4,460 | 4,545 | -25 | -0.5% | 7,600 |
| 2019/12/02 | 4,500 | 4,570 | 4,475 | 4,570 | +70 | +1.6% | 8,800 |
| 2019/11/29 | 4,515 | 4,535 | 4,470 | 4,500 | -70 | -1.5% | 9,900 |
| 2019/11/28 | 4,550 | 4,570 | 4,515 | 4,570 | -30 | -0.7% | 6,400 |
| 2019/11/27 | 4,540 | 4,620 | 4,540 | 4,600 | +60 | +1.3% | 9,700 |
| 2019/11/26 | 4,635 | 4,635 | 4,495 | 4,540 | -55 | -1.2% | 8,100 |
| 2019/11/25 | 4,595 | 4,595 | 4,550 | 4,595 | +80 | +1.8% | 8,500 |
| 2019/11/22 | 4,510 | 4,550 | 4,475 | 4,515 | ±0 | ±0% | 9,400 |
| 2019/11/21 | 4,565 | 4,565 | 4,400 | 4,515 | -55 | -1.2% | 17,400 |
| 2019/11/20 | 4,650 | 4,650 | 4,515 | 4,570 | -60 | -1.3% | 8,300 |
| 2019/11/19 | 4,580 | 4,640 | 4,515 | 4,630 | +15 | +0.3% | 6,300 |
| 2019/11/18 | 4,610 | 4,660 | 4,575 | 4,615 | +10 | +0.2% | 5,900 |
| 2019/11/15 | 4,495 | 4,620 | 4,495 | 4,605 | +55 | +1.2% | 8,600 |
1201～
1250
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
