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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 5,740 | 5,840 | 5,740 | 5,840 | +70 | +1.2% | 22,800 |
| 2017/03/17 | 5,750 | 5,770 | 5,710 | 5,770 | ±0 | ±0% | 21,300 |
| 2017/03/16 | 5,740 | 5,770 | 5,640 | 5,770 | +120 | +2.1% | 17,800 |
| 2017/03/15 | 5,690 | 5,730 | 5,630 | 5,650 | -60 | -1.1% | 15,900 |
| 2017/03/14 | 5,710 | 5,760 | 5,690 | 5,710 | ±0 | ±0% | 11,900 |
| 2017/03/13 | 5,700 | 5,730 | 5,680 | 5,710 | -10 | -0.2% | 11,100 |
| 2017/03/10 | 5,820 | 5,820 | 5,700 | 5,720 | -30 | -0.5% | 20,300 |
| 2017/03/09 | 5,750 | 5,800 | 5,740 | 5,750 | ±0 | ±0% | 11,200 |
| 2017/03/08 | 5,690 | 5,770 | 5,690 | 5,750 | +60 | +1.1% | 18,300 |
| 2017/03/07 | 5,690 | 5,760 | 5,680 | 5,690 | -20 | -0.4% | 20,200 |
| 2017/03/06 | 5,770 | 5,770 | 5,680 | 5,710 | -70 | -1.2% | 19,000 |
| 2017/03/03 | 5,820 | 5,820 | 5,750 | 5,780 | -70 | -1.2% | 13,600 |
| 2017/03/02 | 5,810 | 5,890 | 5,810 | 5,850 | +90 | +1.6% | 20,500 |
| 2017/03/01 | 5,790 | 5,790 | 5,740 | 5,760 | -30 | -0.5% | 13,700 |
| 2017/02/28 | 5,690 | 5,850 | 5,690 | 5,790 | +70 | +1.2% | 16,800 |
| 2017/02/27 | 5,730 | 5,790 | 5,690 | 5,720 | -60 | -1% | 19,200 |
| 2017/02/24 | 5,850 | 5,860 | 5,760 | 5,780 | -110 | -1.9% | 23,400 |
| 2017/02/23 | 5,900 | 5,930 | 5,860 | 5,890 | +30 | +0.5% | 17,300 |
| 2017/02/22 | 6,000 | 6,000 | 5,830 | 5,860 | -180 | -3% | 39,900 |
| 2017/02/21 | 6,030 | 6,060 | 6,010 | 6,040 | +10 | +0.2% | 8,700 |
| 2017/02/20 | 6,130 | 6,130 | 5,990 | 6,030 | -150 | -2.4% | 18,500 |
| 2017/02/17 | 6,290 | 6,300 | 6,160 | 6,180 | -50 | -0.8% | 19,200 |
| 2017/02/16 | 6,390 | 6,400 | 6,210 | 6,230 | -120 | -1.9% | 25,200 |
| 2017/02/15 | 6,000 | 6,350 | 6,000 | 6,350 | +370 | +6.2% | 37,400 |
| 2017/02/14 | 5,980 | 6,060 | 5,940 | 5,980 | +70 | +1.2% | 33,800 |
| 2017/02/13 | 5,950 | 6,000 | 5,900 | 5,910 | -10 | -0.2% | 25,100 |
| 2017/02/10 | 5,940 | 5,950 | 5,880 | 5,920 | +60 | +1% | 13,900 |
| 2017/02/09 | 5,910 | 5,910 | 5,810 | 5,860 | ±0 | ±0% | 11,600 |
| 2017/02/08 | 5,940 | 5,940 | 5,820 | 5,860 | -50 | -0.8% | 10,400 |
| 2017/02/07 | 5,930 | 6,000 | 5,850 | 5,910 | -40 | -0.7% | 31,000 |
| 2017/02/06 | 5,700 | 5,960 | 5,700 | 5,950 | +290 | +5.1% | 42,200 |
| 2017/02/03 | 5,690 | 5,750 | 5,590 | 5,660 | -30 | -0.5% | 24,900 |
| 2017/02/02 | 5,750 | 5,770 | 5,660 | 5,690 | -60 | -1% | 11,000 |
| 2017/02/01 | 5,630 | 5,770 | 5,590 | 5,750 | +50 | +0.9% | 16,100 |
| 2017/01/31 | 5,620 | 5,740 | 5,620 | 5,700 | +80 | +1.4% | 25,000 |
| 2017/01/30 | 5,640 | 5,710 | 5,600 | 5,620 | -50 | -0.9% | 11,800 |
| 2017/01/27 | 5,780 | 5,780 | 5,660 | 5,670 | -110 | -1.9% | 20,800 |
| 2017/01/26 | 5,800 | 5,820 | 5,690 | 5,780 | +30 | +0.5% | 15,000 |
| 2017/01/25 | 5,660 | 5,750 | 5,630 | 5,750 | +170 | +3% | 20,700 |
| 2017/01/24 | 5,530 | 5,600 | 5,520 | 5,580 | +10 | +0.2% | 13,200 |
| 2017/01/23 | 5,580 | 5,600 | 5,520 | 5,570 | -100 | -1.8% | 8,200 |
| 2017/01/20 | 5,520 | 5,700 | 5,520 | 5,670 | +150 | +2.7% | 15,700 |
| 2017/01/19 | 5,490 | 5,560 | 5,470 | 5,520 | +10 | +0.2% | 20,400 |
| 2017/01/18 | 5,500 | 5,540 | 5,390 | 5,510 | +10 | +0.2% | 13,500 |
| 2017/01/17 | 5,560 | 5,560 | 5,450 | 5,500 | +10 | +0.2% | 13,400 |
| 2017/01/16 | 5,560 | 5,560 | 5,440 | 5,490 | -110 | -2% | 17,200 |
| 2017/01/13 | 5,570 | 5,620 | 5,530 | 5,600 | -10 | -0.2% | 9,200 |
| 2017/01/12 | 5,670 | 5,680 | 5,570 | 5,610 | -60 | -1.1% | 16,700 |
| 2017/01/11 | 5,470 | 5,670 | 5,470 | 5,670 | +160 | +2.9% | 22,100 |
| 2017/01/10 | 5,510 | 5,560 | 5,450 | 5,510 | ±0 | ±0% | 16,600 |
1901～
1950
件表示中 / 3609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 | - | +13.9% | -17.1% | - | - | - |
|
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 | - | +3.6% | +1.2% | - | - | - |
|
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 | - | +11.7% | -21.2% | - | - | - |
|
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 | - | -1.8% | -16.4% | - | - | - |
|
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 | - | -24.3% | -58.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
