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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 5,170 | 5,270 | 5,170 | 5,220 | +110 | +2.2% | 37,100 |
| 2023/12/08 | 5,250 | 5,270 | 5,100 | 5,110 | -220 | -4.1% | 55,700 |
| 2023/12/07 | 5,440 | 5,440 | 5,290 | 5,330 | -140 | -2.6% | 37,400 |
| 2023/12/06 | 5,410 | 5,520 | 5,410 | 5,470 | ±0 | ±0% | 35,000 |
| 2023/12/05 | 5,580 | 5,630 | 5,460 | 5,470 | -150 | -2.7% | 35,300 |
| 2023/12/04 | 5,630 | 5,670 | 5,590 | 5,620 | -40 | -0.7% | 26,100 |
| 2023/12/01 | 5,690 | 5,720 | 5,620 | 5,660 | +10 | +0.2% | 27,500 |
| 2023/11/30 | 5,650 | 5,660 | 5,530 | 5,650 | -20 | -0.4% | 108,400 |
| 2023/11/29 | 5,650 | 5,730 | 5,610 | 5,670 | -30 | -0.5% | 50,900 |
| 2023/11/28 | 5,490 | 5,710 | 5,480 | 5,700 | +260 | +4.8% | 82,600 |
| 2023/11/27 | 5,620 | 5,630 | 5,440 | 5,440 | -180 | -3.2% | 48,100 |
| 2023/11/24 | 5,550 | 5,650 | 5,540 | 5,620 | +110 | +2% | 37,100 |
| 2023/11/22 | 5,360 | 5,570 | 5,360 | 5,510 | +110 | +2% | 54,400 |
| 2023/11/21 | 5,410 | 5,500 | 5,360 | 5,400 | +30 | +0.6% | 38,200 |
| 2023/11/20 | 5,270 | 5,430 | 5,270 | 5,370 | +60 | +1.1% | 64,400 |
| 2023/11/17 | 5,250 | 5,370 | 5,240 | 5,310 | -20 | -0.4% | 62,100 |
| 2023/11/16 | 5,290 | 5,420 | 5,240 | 5,330 | +50 | +0.9% | 48,500 |
| 2023/11/15 | 5,210 | 5,350 | 5,200 | 5,280 | +90 | +1.7% | 68,700 |
| 2023/11/14 | 5,200 | 5,300 | 5,170 | 5,190 | +40 | +0.8% | 37,100 |
| 2023/11/13 | 5,080 | 5,210 | 5,040 | 5,150 | +120 | +2.4% | 47,700 |
| 2023/11/10 | 4,995 | 5,040 | 4,890 | 5,030 | +20 | +0.4% | 47,200 |
| 2023/11/09 | 4,815 | 5,020 | 4,815 | 5,010 | +185 | +3.8% | 45,400 |
| 2023/11/08 | 4,925 | 4,960 | 4,730 | 4,825 | -75 | -1.5% | 106,500 |
| 2023/11/07 | 4,940 | 5,260 | 4,800 | 4,900 | -25 | -0.5% | 201,200 |
| 2023/11/06 | 4,725 | 4,955 | 4,725 | 4,925 | +270 | +5.8% | 89,100 |
| 2023/11/02 | 4,755 | 4,765 | 4,655 | 4,655 | -65 | -1.4% | 33,400 |
| 2023/11/01 | 4,770 | 4,870 | 4,685 | 4,720 | +5 | +0.1% | 43,500 |
| 2023/10/31 | 4,660 | 4,785 | 4,615 | 4,715 | +120 | +2.6% | 146,400 |
| 2023/10/30 | 4,580 | 4,680 | 4,515 | 4,595 | -5 | -0.1% | 69,200 |
| 2023/10/27 | 4,455 | 4,625 | 4,455 | 4,600 | +145 | +3.3% | 34,900 |
| 2023/10/26 | 4,470 | 4,550 | 4,430 | 4,455 | -85 | -1.9% | 43,200 |
| 2023/10/25 | 4,630 | 4,630 | 4,535 | 4,540 | -30 | -0.7% | 34,700 |
| 2023/10/24 | 4,500 | 4,595 | 4,395 | 4,570 | +70 | +1.6% | 37,500 |
| 2023/10/23 | 4,640 | 4,645 | 4,500 | 4,500 | -175 | -3.7% | 33,900 |
| 2023/10/20 | 4,590 | 4,730 | 4,590 | 4,675 | +30 | +0.6% | 38,100 |
| 2023/10/19 | 4,625 | 4,680 | 4,585 | 4,645 | -65 | -1.4% | 33,500 |
| 2023/10/18 | 4,675 | 4,715 | 4,635 | 4,710 | +70 | +1.5% | 32,900 |
| 2023/10/17 | 4,720 | 4,730 | 4,620 | 4,640 | +10 | +0.2% | 16,000 |
| 2023/10/16 | 4,630 | 4,685 | 4,590 | 4,630 | -25 | -0.5% | 25,600 |
| 2023/10/13 | 4,710 | 4,750 | 4,625 | 4,655 | -105 | -2.2% | 48,100 |
| 2023/10/12 | 4,660 | 4,765 | 4,630 | 4,760 | +140 | +3% | 44,100 |
| 2023/10/11 | 4,640 | 4,705 | 4,620 | 4,620 | -15 | -0.3% | 36,500 |
| 2023/10/10 | 4,590 | 4,690 | 4,590 | 4,635 | +145 | +3.2% | 52,700 |
| 2023/10/06 | 4,545 | 4,570 | 4,480 | 4,490 | -50 | -1.1% | 49,000 |
| 2023/10/05 | 4,645 | 4,650 | 4,520 | 4,540 | -85 | -1.8% | 56,200 |
| 2023/10/04 | 4,700 | 4,725 | 4,565 | 4,625 | -150 | -3.1% | 101,500 |
| 2023/10/03 | 4,950 | 4,955 | 4,755 | 4,775 | -185 | -3.7% | 41,100 |
| 2023/10/02 | 4,995 | 5,090 | 4,940 | 4,960 | -50 | -1% | 40,200 |
| 2023/09/29 | 5,140 | 5,140 | 4,980 | 5,010 | -100 | -2% | 32,600 |
| 2023/09/28 | 5,150 | 5,200 | 5,060 | 5,110 | -110 | -2.1% | 38,300 |
101～
150
件表示中 / 3453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 | 498,500円 | +1.7% | -9.1% | 3.39% | 12.57倍 | 0.60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 |
| 石油資源 | 669,000円 | -1.7% | -28.9% | 3.74% | 7.90倍 | 0.73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 | 337,500円 | -4.3% | -27.9% | 1.19% | 19.55倍 | 1.00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・販売でも世界有数 |
| 住石ＨＤ | 122,500円 | -43.6% | +117.8% | 4.90% | 8.48倍 | 2.54倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| 三井松島 | 468,500円 | -3.8% | -30.4% | 2.13% | 3.99倍 | 0.88倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
