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 |
---|---|---|---|---|---|---|---|
2019/11/14 | 4,585 | 4,585 | 4,510 | 4,550 | -25 | -0.5% | 9,700 |
2019/11/13 | 4,660 | 4,675 | 4,540 | 4,575 | -115 | -2.5% | 11,400 |
2019/11/12 | 4,650 | 4,700 | 4,635 | 4,690 | -15 | -0.3% | 8,500 |
2019/11/11 | 4,700 | 4,715 | 4,645 | 4,705 | +55 | +1.2% | 15,300 |
2019/11/08 | 4,755 | 4,825 | 4,625 | 4,650 | -120 | -2.5% | 22,000 |
2019/11/07 | 4,580 | 4,770 | 4,570 | 4,770 | +260 | +5.8% | 13,900 |
2019/11/06 | 4,695 | 4,695 | 4,510 | 4,510 | -150 | -3.2% | 13,500 |
2019/11/05 | 4,490 | 4,660 | 4,490 | 4,660 | +180 | +4% | 16,300 |
2019/11/01 | 4,500 | 4,550 | 4,480 | 4,480 | -70 | -1.5% | 5,100 |
2019/10/31 | 4,570 | 4,585 | 4,535 | 4,550 | -20 | -0.4% | 10,300 |
2019/10/30 | 4,430 | 4,570 | 4,425 | 4,570 | +100 | +2.2% | 19,800 |
2019/10/29 | 4,470 | 4,505 | 4,435 | 4,470 | +30 | +0.7% | 9,900 |
2019/10/28 | 4,395 | 4,455 | 4,385 | 4,440 | +60 | +1.4% | 8,600 |
2019/10/25 | 4,405 | 4,405 | 4,360 | 4,380 | -5 | -0.1% | 10,600 |
2019/10/24 | 4,390 | 4,390 | 4,340 | 4,385 | +30 | +0.7% | 11,000 |
2019/10/23 | 4,385 | 4,385 | 4,335 | 4,355 | +20 | +0.5% | 10,100 |
2019/10/21 | 4,260 | 4,340 | 4,260 | 4,335 | +70 | +1.6% | 7,900 |
2019/10/18 | 4,225 | 4,280 | 4,225 | 4,265 | +40 | +0.9% | 6,600 |
2019/10/17 | 4,240 | 4,255 | 4,220 | 4,225 | -30 | -0.7% | 7,700 |
2019/10/16 | 4,245 | 4,295 | 4,235 | 4,255 | +25 | +0.6% | 10,000 |
2019/10/15 | 4,160 | 4,270 | 4,160 | 4,230 | +90 | +2.2% | 16,500 |
2019/10/11 | 4,090 | 4,140 | 4,055 | 4,140 | +40 | +1% | 9,700 |
2019/10/10 | 4,155 | 4,160 | 4,055 | 4,100 | -50 | -1.2% | 15,900 |
2019/10/09 | 4,125 | 4,160 | 4,095 | 4,150 | -15 | -0.4% | 4,900 |
2019/10/08 | 4,120 | 4,175 | 4,115 | 4,165 | +95 | +2.3% | 11,900 |
2019/10/07 | 4,085 | 4,120 | 4,050 | 4,070 | -5 | -0.1% | 9,400 |
2019/10/04 | 4,150 | 4,150 | 4,060 | 4,075 | -75 | -1.8% | 11,600 |
2019/10/03 | 4,160 | 4,185 | 4,125 | 4,150 | -150 | -3.5% | 13,000 |
2019/10/02 | 4,315 | 4,340 | 4,230 | 4,300 | -25 | -0.6% | 11,000 |
2019/10/01 | 4,250 | 4,340 | 4,235 | 4,325 | +75 | +1.8% | 7,300 |
2019/09/30 | 4,325 | 4,380 | 4,230 | 4,250 | -120 | -2.7% | 17,500 |
2019/09/27 | 4,450 | 4,490 | 4,345 | 4,370 | -155 | -3.4% | 22,300 |
2019/09/26 | 4,500 | 4,575 | 4,480 | 4,525 | +40 | +0.9% | 19,200 |
2019/09/25 | 4,435 | 4,490 | 4,365 | 4,485 | +105 | +2.4% | 18,800 |
2019/09/24 | 4,345 | 4,420 | 4,300 | 4,380 | +35 | +0.8% | 18,700 |
2019/09/20 | 4,270 | 4,365 | 4,250 | 4,345 | +105 | +2.5% | 19,000 |
2019/09/19 | 4,215 | 4,295 | 4,180 | 4,240 | +65 | +1.6% | 12,800 |
2019/09/18 | 4,270 | 4,280 | 4,150 | 4,175 | -90 | -2.1% | 15,600 |
2019/09/17 | 4,330 | 4,350 | 4,260 | 4,265 | -105 | -2.4% | 20,000 |
2019/09/13 | 4,260 | 4,380 | 4,205 | 4,370 | +120 | +2.8% | 31,200 |
2019/09/12 | 4,125 | 4,295 | 4,105 | 4,250 | +165 | +4% | 28,400 |
2019/09/11 | 4,015 | 4,085 | 4,015 | 4,085 | +70 | +1.7% | 25,400 |
2019/09/10 | 4,015 | 4,055 | 3,975 | 4,015 | +15 | +0.4% | 19,900 |
2019/09/09 | 3,885 | 4,025 | 3,875 | 4,000 | +120 | +3.1% | 17,400 |
2019/09/06 | 3,885 | 3,910 | 3,875 | 3,880 | -15 | -0.4% | 11,200 |
2019/09/05 | 3,840 | 3,925 | 3,840 | 3,895 | +60 | +1.6% | 26,200 |
2019/09/04 | 3,875 | 3,875 | 3,835 | 3,835 | -40 | -1% | 10,800 |
2019/09/03 | 3,865 | 3,900 | 3,850 | 3,875 | -10 | -0.3% | 8,500 |
2019/09/02 | 3,915 | 3,915 | 3,880 | 3,885 | -20 | -0.5% | 6,600 |
2019/08/30 | 3,855 | 3,930 | 3,840 | 3,905 | +55 | +1.4% | 17,100 |
1251~
1300
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