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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,380 | 4,400 | 4,360 | 4,400 | ±0 | ±0% | 10,700 |
| 2024/08/20 | 4,445 | 4,470 | 4,390 | 4,400 | +25 | +0.6% | 16,800 |
| 2024/08/19 | 4,455 | 4,475 | 4,375 | 4,375 | -100 | -2.2% | 33,600 |
| 2024/08/16 | 4,400 | 4,495 | 4,385 | 4,475 | +180 | +4.2% | 63,500 |
| 2024/08/15 | 4,290 | 4,325 | 4,250 | 4,295 | ±0 | ±0% | 43,100 |
| 2024/08/14 | 4,275 | 4,315 | 4,215 | 4,295 | +15 | +0.4% | 63,500 |
| 2024/08/13 | 4,210 | 4,315 | 4,200 | 4,280 | +160 | +3.9% | 70,100 |
| 2024/08/09 | 4,120 | 4,155 | 4,050 | 4,120 | +85 | +2.1% | 63,300 |
| 2024/08/08 | 4,050 | 4,090 | 3,970 | 4,035 | -85 | -2.1% | 75,000 |
| 2024/08/07 | 4,080 | 4,225 | 3,985 | 4,120 | -170 | -4% | 124,200 |
| 2024/08/06 | 3,950 | 4,310 | 3,950 | 4,290 | +550 | +14.7% | 81,200 |
| 2024/08/05 | 4,130 | 4,130 | 3,670 | 3,740 | -630 | -14.4% | 88,100 |
| 2024/08/02 | 4,565 | 4,565 | 4,355 | 4,370 | -265 | -5.7% | 58,600 |
| 2024/08/01 | 4,785 | 4,785 | 4,605 | 4,635 | -150 | -3.1% | 29,900 |
| 2024/07/31 | 4,625 | 4,800 | 4,600 | 4,785 | +140 | +3% | 46,000 |
| 2024/07/30 | 4,685 | 4,710 | 4,635 | 4,645 | -95 | -2% | 29,300 |
| 2024/07/29 | 4,700 | 4,755 | 4,700 | 4,740 | +90 | +1.9% | 24,600 |
| 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 |
151～
200
件表示中 / 3673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 | 602,000円 | +16.3% | -4.6% | 3.59% | 11.14倍 | 0.65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 | 187,700円 | -6.5% | -10.9% | 4.79% | 6.81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 | 104,000円 | +17.7% | -2.9% | 4.81% | 3.06倍 | 0.52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 | 265,400円 | -0.6% | -12.5% | 1.81% | 11.41倍 | 0.73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 | 62,000円 | -24.3% | -58.1% | 4.03% | 11.23倍 | 1.41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
