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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 4,605 | 4,705 | 4,600 | 4,650 | +70 | +1.5% | 34,400 |
| 2024/07/25 | 4,655 | 4,675 | 4,565 | 4,580 | -130 | -2.8% | 72,300 |
| 2024/07/24 | 4,750 | 4,780 | 4,705 | 4,710 | -40 | -0.8% | 38,500 |
| 2024/07/23 | 4,810 | 4,840 | 4,740 | 4,750 | -30 | -0.6% | 50,300 |
| 2024/07/22 | 4,895 | 4,900 | 4,780 | 4,780 | -90 | -1.8% | 44,900 |
| 2024/07/19 | 4,950 | 4,950 | 4,810 | 4,870 | -80 | -1.6% | 86,500 |
| 2024/07/18 | 5,000 | 5,010 | 4,940 | 4,950 | -80 | -1.6% | 53,700 |
| 2024/07/17 | 4,990 | 5,040 | 4,985 | 5,030 | +55 | +1.1% | 22,900 |
| 2024/07/16 | 5,030 | 5,050 | 4,970 | 4,975 | -45 | -0.9% | 37,000 |
| 2024/07/12 | 5,010 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 21,100 |
| 2024/07/11 | 5,070 | 5,080 | 5,010 | 5,050 | +10 | +0.2% | 35,700 |
| 2024/07/10 | 5,070 | 5,090 | 5,010 | 5,040 | -30 | -0.6% | 27,500 |
| 2024/07/09 | 5,090 | 5,120 | 5,010 | 5,070 | -40 | -0.8% | 37,400 |
| 2024/07/08 | 5,070 | 5,160 | 5,070 | 5,110 | -50 | -1% | 20,400 |
| 2024/07/05 | 5,200 | 5,240 | 5,140 | 5,160 | -50 | -1% | 27,900 |
| 2024/07/04 | 5,130 | 5,230 | 5,120 | 5,210 | +130 | +2.6% | 29,300 |
| 2024/07/03 | 5,060 | 5,080 | 5,020 | 5,080 | ±0 | ±0% | 18,900 |
| 2024/07/02 | 5,080 | 5,110 | 5,050 | 5,080 | +50 | +1% | 28,100 |
| 2024/07/01 | 5,150 | 5,150 | 5,000 | 5,030 | -60 | -1.2% | 25,700 |
| 2024/06/28 | 5,150 | 5,160 | 5,080 | 5,090 | ±0 | ±0% | 14,000 |
| 2024/06/27 | 5,090 | 5,130 | 5,080 | 5,090 | +10 | +0.2% | 19,600 |
| 2024/06/26 | 5,100 | 5,100 | 5,050 | 5,080 | -30 | -0.6% | 16,900 |
| 2024/06/25 | 5,110 | 5,120 | 5,080 | 5,110 | +40 | +0.8% | 19,300 |
| 2024/06/24 | 5,050 | 5,110 | 5,050 | 5,070 | +20 | +0.4% | 25,700 |
| 2024/06/21 | 5,060 | 5,130 | 4,995 | 5,050 | +20 | +0.4% | 76,800 |
| 2024/06/20 | 5,010 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 12,100 |
| 2024/06/19 | 5,080 | 5,100 | 5,010 | 5,020 | -20 | -0.4% | 15,000 |
| 2024/06/18 | 5,050 | 5,080 | 5,010 | 5,040 | ±0 | ±0% | 16,800 |
| 2024/06/17 | 5,230 | 5,240 | 5,010 | 5,040 | -210 | -4% | 47,300 |
| 2024/06/14 | 5,130 | 5,300 | 5,130 | 5,250 | +70 | +1.4% | 45,700 |
| 2024/06/13 | 5,270 | 5,270 | 5,140 | 5,180 | -100 | -1.9% | 46,400 |
| 2024/06/12 | 5,200 | 5,330 | 5,200 | 5,280 | +40 | +0.8% | 41,500 |
| 2024/06/11 | 5,280 | 5,310 | 5,200 | 5,240 | ±0 | ±0% | 25,100 |
| 2024/06/10 | 5,240 | 5,270 | 5,200 | 5,240 | -20 | -0.4% | 19,400 |
| 2024/06/07 | 5,270 | 5,300 | 5,240 | 5,260 | +70 | +1.3% | 21,900 |
| 2024/06/06 | 5,170 | 5,300 | 5,170 | 5,190 | +100 | +2% | 40,200 |
| 2024/06/05 | 5,240 | 5,280 | 5,090 | 5,090 | -180 | -3.4% | 44,500 |
| 2024/06/04 | 5,260 | 5,360 | 5,220 | 5,270 | -10 | -0.2% | 27,700 |
| 2024/06/03 | 5,350 | 5,350 | 5,240 | 5,280 | -10 | -0.2% | 19,000 |
| 2024/05/31 | 5,220 | 5,300 | 5,180 | 5,290 | +110 | +2.1% | 47,800 |
| 2024/05/30 | 5,120 | 5,210 | 5,050 | 5,180 | +20 | +0.4% | 40,300 |
| 2024/05/29 | 5,190 | 5,270 | 5,160 | 5,160 | ±0 | ±0% | 26,600 |
| 2024/05/28 | 5,210 | 5,240 | 5,160 | 5,160 | -30 | -0.6% | 26,400 |
| 2024/05/27 | 5,190 | 5,230 | 5,100 | 5,190 | -50 | -1% | 59,500 |
| 2024/05/24 | 5,030 | 5,250 | 4,990 | 5,240 | +140 | +2.7% | 94,400 |
| 2024/05/23 | 5,160 | 5,180 | 5,030 | 5,100 | -260 | -4.9% | 117,800 |
| 2024/05/22 | 5,710 | 5,760 | 5,360 | 5,360 | -430 | -7.4% | 130,200 |
| 2024/05/21 | 5,490 | 5,860 | 5,390 | 5,790 | +400 | +7.4% | 197,900 |
| 2024/05/20 | 5,180 | 5,500 | 5,130 | 5,390 | +310 | +6.1% | 142,700 |
| 2024/05/17 | 4,980 | 5,090 | 4,940 | 5,080 | +70 | +1.4% | 36,400 |
101～
150
件表示中 / 3606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 | 426,000円 | +13.9% | -17.1% | 4.25% | 9.45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 | 194,100円 | +3.6% | +1.2% | 4.43% | 6.21倍 | 0.47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 | 108,200円 | +11.7% | -21.2% | 4.62% | 3.53倍 | 0.54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 | 302,000円 | -1.8% | -16.4% | 1.39% | 15.19倍 | 0.85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 | 78,700円 | -24.3% | -58.1% | 3.18% | 12.47倍 | 1.54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
