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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 7,860 | 8,160 | 7,850 | 8,030 | +100 | +1.3% | 67,200 |
| 2017/11/08 | 7,710 | 7,950 | 7,600 | 7,930 | +220 | +2.9% | 36,700 |
| 2017/11/07 | 7,660 | 7,750 | 7,630 | 7,710 | +60 | +0.8% | 28,200 |
| 2017/11/06 | 7,830 | 7,850 | 7,650 | 7,650 | -170 | -2.2% | 61,700 |
| 2017/11/02 | 8,360 | 8,470 | 7,770 | 7,820 | -540 | -6.5% | 81,600 |
| 2017/11/01 | 8,390 | 8,390 | 8,290 | 8,360 | -30 | -0.4% | 20,400 |
| 2017/10/31 | 8,430 | 8,490 | 8,310 | 8,390 | -40 | -0.5% | 24,100 |
| 2017/10/30 | 8,400 | 8,470 | 8,250 | 8,430 | +80 | +1% | 31,400 |
| 2017/10/27 | 8,350 | 8,380 | 8,240 | 8,350 | -50 | -0.6% | 24,100 |
| 2017/10/26 | 8,170 | 8,460 | 8,130 | 8,400 | +230 | +2.8% | 25,900 |
| 2017/10/25 | 8,250 | 8,340 | 8,160 | 8,170 | -60 | -0.7% | 30,000 |
| 2017/10/24 | 8,120 | 8,250 | 8,060 | 8,230 | +110 | +1.4% | 17,100 |
| 2017/10/23 | 8,040 | 8,140 | 8,020 | 8,120 | +30 | +0.4% | 20,400 |
| 2017/10/20 | 8,040 | 8,140 | 7,970 | 8,090 | -10 | -0.1% | 24,800 |
| 2017/10/19 | 8,130 | 8,180 | 7,970 | 8,100 | -40 | -0.5% | 29,000 |
| 2017/10/18 | 8,310 | 8,440 | 8,130 | 8,140 | -140 | -1.7% | 29,400 |
| 2017/10/17 | 8,030 | 8,280 | 7,970 | 8,280 | +270 | +3.4% | 35,400 |
| 2017/10/16 | 7,990 | 8,080 | 7,960 | 8,010 | +20 | +0.3% | 14,400 |
| 2017/10/13 | 7,850 | 8,040 | 7,780 | 7,990 | +130 | +1.7% | 23,900 |
| 2017/10/12 | 7,980 | 8,010 | 7,840 | 7,860 | -150 | -1.9% | 25,700 |
| 2017/10/11 | 8,070 | 8,090 | 7,990 | 8,010 | -60 | -0.7% | 9,200 |
| 2017/10/10 | 7,970 | 8,070 | 7,950 | 8,070 | +110 | +1.4% | 13,400 |
| 2017/10/06 | 8,000 | 8,080 | 7,930 | 7,960 | +40 | +0.5% | 20,100 |
| 2017/10/05 | 8,000 | 8,000 | 7,890 | 7,920 | -70 | -0.9% | 19,000 |
| 2017/10/04 | 8,030 | 8,030 | 7,920 | 7,990 | ±0 | ±0% | 17,600 |
| 2017/10/03 | 8,080 | 8,080 | 7,970 | 7,990 | -90 | -1.1% | 21,700 |
| 2017/10/02 | 8,100 | 8,140 | 8,030 | 8,080 | -120 | -1.5% | 16,700 |
| 2017/09/29 | 8,130 | 8,200 | 8,070 | 8,200 | +30 | +0.4% | 15,100 |
| 2017/09/28 | 8,160 | 8,200 | 8,070 | 8,170 | +30 | +0.4% | 18,000 |
| 2017/09/27 | 8,010 | 8,140 | 7,940 | 8,140 | +100 | +1.2% | 14,600 |
| 2017/09/26 | 7,970 | 8,070 | 7,860 | 8,040 | +130 | +1.6% | 22,700 |
| 2017/09/25 | 7,790 | 8,010 | 7,780 | 7,910 | +110 | +1.4% | 20,200 |
| 2017/09/22 | 7,870 | 7,870 | 7,680 | 7,800 | -70 | -0.9% | 23,400 |
| 2017/09/21 | 7,940 | 8,020 | 7,830 | 7,870 | -30 | -0.4% | 18,800 |
| 2017/09/20 | 8,020 | 8,070 | 7,850 | 7,900 | -200 | -2.5% | 28,600 |
| 2017/09/19 | 8,000 | 8,120 | 7,980 | 8,100 | +60 | +0.7% | 24,800 |
| 2017/09/15 | 7,820 | 8,050 | 7,730 | 8,040 | +170 | +2.2% | 34,900 |
| 2017/09/14 | 8,150 | 8,240 | 7,800 | 7,870 | -200 | -2.5% | 48,400 |
| 2017/09/13 | 7,770 | 8,210 | 7,760 | 8,070 | +250 | +3.2% | 40,600 |
| 2017/09/12 | 7,570 | 7,870 | 7,570 | 7,820 | +300 | +4% | 27,300 |
| 2017/09/11 | 7,700 | 7,780 | 7,500 | 7,520 | -170 | -2.2% | 22,600 |
| 2017/09/08 | 7,610 | 7,770 | 7,610 | 7,690 | -40 | -0.5% | 21,600 |
| 2017/09/07 | 7,630 | 7,730 | 7,510 | 7,730 | +150 | +2% | 23,700 |
| 2017/09/06 | 7,460 | 7,590 | 7,360 | 7,580 | +90 | +1.2% | 20,700 |
| 2017/09/05 | 7,630 | 7,760 | 7,440 | 7,490 | -50 | -0.7% | 20,300 |
| 2017/09/04 | 7,710 | 7,770 | 7,540 | 7,540 | -220 | -2.8% | 19,700 |
| 2017/09/01 | 7,650 | 7,810 | 7,590 | 7,760 | +60 | +0.8% | 16,400 |
| 2017/08/31 | 7,730 | 7,830 | 7,680 | 7,700 | +90 | +1.2% | 23,100 |
| 2017/08/30 | 7,800 | 7,810 | 7,570 | 7,610 | -280 | -3.5% | 42,700 |
| 2017/08/29 | 7,650 | 7,900 | 7,620 | 7,890 | +130 | +1.7% | 27,700 |
1901～
1950
件表示中 / 3768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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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
