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 |
---|---|---|---|---|---|---|---|
2019/06/18 | 4,525 | 4,590 | 4,420 | 4,435 | -75 | -1.7% | 14,000 |
2019/06/17 | 4,430 | 4,525 | 4,415 | 4,510 | +70 | +1.6% | 24,000 |
2019/06/14 | 4,445 | 4,450 | 4,390 | 4,440 | +45 | +1% | 13,900 |
2019/06/13 | 4,355 | 4,425 | 4,325 | 4,395 | +30 | +0.7% | 14,900 |
2019/06/12 | 4,305 | 4,380 | 4,265 | 4,365 | +75 | +1.7% | 11,200 |
2019/06/11 | 4,270 | 4,345 | 4,220 | 4,290 | +30 | +0.7% | 17,400 |
2019/06/10 | 4,240 | 4,290 | 4,210 | 4,260 | +20 | +0.5% | 9,300 |
2019/06/07 | 4,215 | 4,245 | 4,120 | 4,240 | +20 | +0.5% | 9,600 |
2019/06/06 | 4,250 | 4,250 | 4,195 | 4,220 | -25 | -0.6% | 5,800 |
2019/06/05 | 4,270 | 4,295 | 4,215 | 4,245 | -15 | -0.4% | 19,400 |
2019/06/04 | 4,210 | 4,260 | 4,150 | 4,260 | +40 | +0.9% | 11,200 |
2019/06/03 | 4,210 | 4,295 | 4,195 | 4,220 | -55 | -1.3% | 14,700 |
2019/05/31 | 4,205 | 4,330 | 4,180 | 4,275 | +70 | +1.7% | 26,100 |
2019/05/30 | 4,160 | 4,250 | 4,105 | 4,205 | +80 | +1.9% | 16,900 |
2019/05/29 | 4,200 | 4,205 | 4,105 | 4,125 | -115 | -2.7% | 10,300 |
2019/05/28 | 4,210 | 4,240 | 4,175 | 4,240 | +45 | +1.1% | 16,600 |
2019/05/27 | 4,175 | 4,205 | 4,140 | 4,195 | +20 | +0.5% | 8,600 |
2019/05/24 | 4,090 | 4,205 | 4,050 | 4,175 | +105 | +2.6% | 15,500 |
2019/05/23 | 4,115 | 4,115 | 4,030 | 4,070 | -5 | -0.1% | 8,000 |
2019/05/22 | 4,120 | 4,120 | 4,060 | 4,075 | +10 | +0.2% | 6,000 |
2019/05/21 | 4,090 | 4,090 | 3,985 | 4,065 | -25 | -0.6% | 9,600 |
2019/05/20 | 4,135 | 4,180 | 4,060 | 4,090 | -45 | -1.1% | 9,700 |
2019/05/17 | 4,065 | 4,145 | 4,035 | 4,135 | +90 | +2.2% | 12,400 |
2019/05/16 | 4,050 | 4,050 | 3,940 | 4,045 | +30 | +0.7% | 13,500 |
2019/05/15 | 4,105 | 4,105 | 3,960 | 4,015 | -90 | -2.2% | 14,800 |
2019/05/14 | 3,990 | 4,105 | 3,875 | 4,105 | +85 | +2.1% | 17,700 |
2019/05/13 | 4,080 | 4,125 | 4,005 | 4,020 | -115 | -2.8% | 21,400 |
2019/05/10 | 4,165 | 4,235 | 4,090 | 4,135 | -30 | -0.7% | 23,200 |
2019/05/09 | 4,190 | 4,215 | 4,100 | 4,165 | ±0 | ±0% | 21,900 |
2019/05/08 | 4,250 | 4,250 | 4,140 | 4,165 | -130 | -3% | 24,000 |
2019/05/07 | 4,285 | 4,335 | 4,245 | 4,295 | +25 | +0.6% | 21,100 |
2019/04/26 | 4,335 | 4,335 | 4,225 | 4,270 | -85 | -2% | 28,800 |
2019/04/25 | 4,450 | 4,450 | 4,295 | 4,355 | -50 | -1.1% | 23,800 |
2019/04/24 | 4,545 | 4,545 | 4,405 | 4,405 | -140 | -3.1% | 19,600 |
2019/04/23 | 4,615 | 4,615 | 4,505 | 4,545 | -45 | -1% | 15,100 |
2019/04/22 | 4,595 | 4,650 | 4,540 | 4,590 | +5 | +0.1% | 13,600 |
2019/04/19 | 4,620 | 4,620 | 4,575 | 4,585 | +10 | +0.2% | 4,800 |
2019/04/18 | 4,635 | 4,640 | 4,560 | 4,575 | -90 | -1.9% | 9,600 |
2019/04/17 | 4,685 | 4,735 | 4,655 | 4,665 | -25 | -0.5% | 9,000 |
2019/04/16 | 4,735 | 4,800 | 4,655 | 4,690 | -65 | -1.4% | 9,300 |
2019/04/15 | 4,620 | 4,765 | 4,620 | 4,755 | +150 | +3.3% | 9,300 |
2019/04/12 | 4,735 | 4,735 | 4,605 | 4,605 | -70 | -1.5% | 9,500 |
2019/04/11 | 4,720 | 4,730 | 4,655 | 4,675 | -45 | -1% | 9,600 |
2019/04/10 | 4,735 | 4,745 | 4,700 | 4,720 | -85 | -1.8% | 6,600 |
2019/04/09 | 4,860 | 4,915 | 4,785 | 4,805 | -125 | -2.5% | 14,100 |
2019/04/08 | 4,935 | 4,960 | 4,870 | 4,930 | ±0 | ±0% | 16,100 |
2019/04/05 | 4,855 | 4,930 | 4,855 | 4,930 | +75 | +1.5% | 16,800 |
2019/04/04 | 4,775 | 4,905 | 4,775 | 4,855 | +100 | +2.1% | 21,000 |
2019/04/03 | 4,710 | 4,760 | 4,665 | 4,755 | +65 | +1.4% | 10,600 |
2019/04/02 | 4,710 | 4,740 | 4,655 | 4,690 | +40 | +0.9% | 10,600 |
1351~
1400
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 | 435,000円 | +13.9% | -17.1% | 4.16% | 9.65倍 | 0.50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 | 197,000円 | +3.6% | +1.2% | 4.37% | 6.30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 | 110,800円 | +11.7% | -21.2% | 4.51% | 3.62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 | 320,000円 | -1.8% | -16.4% | 1.31% | 16.09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 | 78,000円 | -24.3% | -58.1% | 3.21% | 14.36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