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 |
|---|---|---|---|---|---|---|---|
| 2019/08/29 | 3,840 | 3,870 | 3,815 | 3,850 | +10 | +0.3% | 6,000 |
| 2019/08/28 | 3,850 | 3,875 | 3,770 | 3,840 | +30 | +0.8% | 14,100 |
| 2019/08/27 | 3,865 | 3,875 | 3,810 | 3,810 | -25 | -0.7% | 14,300 |
| 2019/08/26 | 3,895 | 3,895 | 3,820 | 3,835 | -70 | -1.8% | 19,700 |
| 2019/08/23 | 4,015 | 4,015 | 3,905 | 3,905 | -75 | -1.9% | 14,700 |
| 2019/08/22 | 4,035 | 4,035 | 3,980 | 3,980 | -55 | -1.4% | 12,100 |
| 2019/08/21 | 4,040 | 4,070 | 4,020 | 4,035 | -55 | -1.3% | 6,200 |
| 2019/08/20 | 4,070 | 4,115 | 4,070 | 4,090 | ±0 | ±0% | 6,700 |
| 2019/08/19 | 4,050 | 4,100 | 4,025 | 4,090 | +65 | +1.6% | 7,900 |
| 2019/08/16 | 4,060 | 4,100 | 4,010 | 4,025 | -105 | -2.5% | 17,300 |
| 2019/08/15 | 3,990 | 4,130 | 3,985 | 4,130 | +80 | +2% | 17,800 |
| 2019/08/14 | 4,040 | 4,060 | 3,995 | 4,050 | +55 | +1.4% | 7,300 |
| 2019/08/13 | 3,995 | 4,000 | 3,930 | 3,995 | -15 | -0.4% | 10,000 |
| 2019/08/09 | 4,015 | 4,050 | 3,980 | 4,010 | +20 | +0.5% | 11,600 |
| 2019/08/08 | 4,000 | 4,015 | 3,940 | 3,990 | -35 | -0.9% | 18,000 |
| 2019/08/07 | 4,115 | 4,115 | 4,025 | 4,025 | -65 | -1.6% | 15,500 |
| 2019/08/06 | 4,045 | 4,150 | 4,000 | 4,090 | -165 | -3.9% | 32,800 |
| 2019/08/05 | 4,465 | 4,465 | 4,215 | 4,255 | -230 | -5.1% | 20,700 |
| 2019/08/02 | 4,620 | 4,620 | 4,430 | 4,485 | -200 | -4.3% | 20,500 |
| 2019/08/01 | 4,725 | 4,730 | 4,665 | 4,685 | -50 | -1.1% | 3,700 |
| 2019/07/31 | 4,685 | 4,760 | 4,660 | 4,735 | +35 | +0.7% | 9,800 |
| 2019/07/30 | 4,650 | 4,705 | 4,635 | 4,700 | +30 | +0.6% | 9,000 |
| 2019/07/29 | 4,745 | 4,745 | 4,670 | 4,670 | -70 | -1.5% | 5,800 |
| 2019/07/26 | 4,785 | 4,785 | 4,700 | 4,740 | -45 | -0.9% | 6,400 |
| 2019/07/25 | 4,800 | 4,865 | 4,770 | 4,785 | +65 | +1.4% | 23,200 |
| 2019/07/24 | 4,655 | 4,730 | 4,655 | 4,720 | +105 | +2.3% | 11,100 |
| 2019/07/23 | 4,520 | 4,640 | 4,520 | 4,615 | +135 | +3% | 9,600 |
| 2019/07/22 | 4,565 | 4,590 | 4,480 | 4,480 | -120 | -2.6% | 9,200 |
| 2019/07/19 | 4,450 | 4,600 | 4,400 | 4,600 | +200 | +4.5% | 20,400 |
| 2019/07/18 | 4,515 | 4,515 | 4,400 | 4,400 | -130 | -2.9% | 13,600 |
| 2019/07/17 | 4,605 | 4,615 | 4,525 | 4,530 | -75 | -1.6% | 10,000 |
| 2019/07/16 | 4,610 | 4,615 | 4,555 | 4,605 | +15 | +0.3% | 8,700 |
| 2019/07/12 | 4,655 | 4,700 | 4,590 | 4,590 | -90 | -1.9% | 9,300 |
| 2019/07/11 | 4,600 | 4,700 | 4,600 | 4,680 | +70 | +1.5% | 8,100 |
| 2019/07/10 | 4,610 | 4,635 | 4,550 | 4,610 | +25 | +0.5% | 11,800 |
| 2019/07/09 | 4,575 | 4,640 | 4,570 | 4,585 | -5 | -0.1% | 6,700 |
| 2019/07/08 | 4,590 | 4,620 | 4,575 | 4,590 | +25 | +0.5% | 7,900 |
| 2019/07/05 | 4,605 | 4,605 | 4,540 | 4,565 | -40 | -0.9% | 9,300 |
| 2019/07/04 | 4,580 | 4,635 | 4,570 | 4,605 | -25 | -0.5% | 8,200 |
| 2019/07/03 | 4,630 | 4,675 | 4,580 | 4,630 | -140 | -2.9% | 16,700 |
| 2019/07/02 | 4,720 | 4,770 | 4,700 | 4,770 | +45 | +1% | 6,300 |
| 2019/07/01 | 4,715 | 4,760 | 4,670 | 4,725 | +60 | +1.3% | 11,700 |
| 2019/06/28 | 4,715 | 4,745 | 4,650 | 4,665 | -50 | -1.1% | 13,700 |
| 2019/06/27 | 4,715 | 4,775 | 4,705 | 4,715 | ±0 | ±0% | 11,000 |
| 2019/06/26 | 4,695 | 4,725 | 4,665 | 4,715 | +60 | +1.3% | 9,000 |
| 2019/06/25 | 4,640 | 4,700 | 4,620 | 4,655 | -5 | -0.1% | 9,100 |
| 2019/06/24 | 4,565 | 4,660 | 4,530 | 4,660 | +145 | +3.2% | 13,800 |
| 2019/06/21 | 4,590 | 4,590 | 4,510 | 4,515 | -80 | -1.7% | 13,500 |
| 2019/06/20 | 4,615 | 4,620 | 4,540 | 4,595 | +30 | +0.7% | 6,600 |
| 2019/06/19 | 4,460 | 4,615 | 4,460 | 4,565 | +130 | +2.9% | 16,600 |
1301～
1350
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 | 433,000円 | +13.9% | -17.1% | 4.18% | 9.61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 | 196,400円 | +3.6% | +1.2% | 4.38% | 6.28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 | 110,600円 | +11.7% | -21.2% | 4.52% | 3.61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 | 321,000円 | -1.8% | -16.4% | 1.31% | 16.14倍 | 0.90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 | 78,800円 | -24.3% | -58.1% | 3.17% | 14.51倍 | 1.80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
