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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 7,490 | 7,830 | 7,490 | 7,760 | +420 | +5.7% | 36,200 |
| 2017/08/25 | 7,200 | 7,420 | 7,180 | 7,340 | +160 | +2.2% | 17,300 |
| 2017/08/24 | 7,130 | 7,200 | 7,100 | 7,180 | +120 | +1.7% | 10,800 |
| 2017/08/23 | 7,190 | 7,200 | 7,030 | 7,060 | ±0 | ±0% | 22,700 |
| 2017/08/22 | 7,130 | 7,130 | 7,040 | 7,060 | -100 | -1.4% | 11,800 |
| 2017/08/21 | 7,260 | 7,300 | 7,150 | 7,160 | -180 | -2.5% | 15,500 |
| 2017/08/18 | 7,220 | 7,360 | 7,160 | 7,340 | ±0 | ±0% | 27,300 |
| 2017/08/17 | 7,140 | 7,360 | 7,060 | 7,340 | +280 | +4% | 21,400 |
| 2017/08/16 | 7,100 | 7,130 | 6,990 | 7,060 | +10 | +0.1% | 18,800 |
| 2017/08/15 | 7,100 | 7,140 | 6,980 | 7,050 | +50 | +0.7% | 11,300 |
| 2017/08/14 | 7,050 | 7,100 | 6,960 | 7,000 | -180 | -2.5% | 16,800 |
| 2017/08/10 | 7,010 | 7,180 | 7,000 | 7,180 | +180 | +2.6% | 16,400 |
| 2017/08/09 | 7,110 | 7,190 | 6,970 | 7,000 | -150 | -2.1% | 24,000 |
| 2017/08/08 | 6,940 | 7,150 | 6,940 | 7,150 | +250 | +3.6% | 22,700 |
| 2017/08/07 | 6,950 | 6,960 | 6,730 | 6,900 | -10 | -0.1% | 27,400 |
| 2017/08/04 | 6,310 | 6,910 | 6,280 | 6,910 | +590 | +9.3% | 50,100 |
| 2017/08/03 | 6,260 | 6,320 | 6,240 | 6,320 | +90 | +1.4% | 7,900 |
| 2017/08/02 | 6,260 | 6,260 | 6,160 | 6,230 | ±0 | ±0% | 16,400 |
| 2017/08/01 | 6,260 | 6,270 | 6,200 | 6,230 | +40 | +0.6% | 20,200 |
| 2017/07/31 | 6,310 | 6,310 | 6,170 | 6,190 | -50 | -0.8% | 14,300 |
| 2017/07/28 | 6,290 | 6,320 | 6,200 | 6,240 | -20 | -0.3% | 9,600 |
| 2017/07/27 | 6,400 | 6,400 | 6,260 | 6,260 | -40 | -0.6% | 11,400 |
| 2017/07/26 | 6,360 | 6,360 | 6,220 | 6,300 | -60 | -0.9% | 21,500 |
| 2017/07/25 | 6,520 | 6,550 | 6,360 | 6,360 | -140 | -2.2% | 17,100 |
| 2017/07/24 | 6,360 | 6,500 | 6,330 | 6,500 | +140 | +2.2% | 27,100 |
| 2017/07/21 | 6,320 | 6,370 | 6,300 | 6,360 | +50 | +0.8% | 12,200 |
| 2017/07/20 | 6,280 | 6,340 | 6,280 | 6,310 | +70 | +1.1% | 11,200 |
| 2017/07/19 | 6,230 | 6,270 | 6,200 | 6,240 | ±0 | ±0% | 12,000 |
| 2017/07/18 | 6,200 | 6,280 | 6,150 | 6,240 | +80 | +1.3% | 14,500 |
| 2017/07/14 | 6,090 | 6,170 | 6,090 | 6,160 | +50 | +0.8% | 5,800 |
| 2017/07/13 | 6,090 | 6,120 | 6,080 | 6,110 | ±0 | ±0% | 3,700 |
| 2017/07/12 | 6,090 | 6,120 | 6,060 | 6,110 | -40 | -0.7% | 8,700 |
| 2017/07/11 | 6,020 | 6,160 | 6,020 | 6,150 | +90 | +1.5% | 8,700 |
| 2017/07/10 | 6,070 | 6,180 | 6,050 | 6,060 | ±0 | ±0% | 8,600 |
| 2017/07/07 | 6,090 | 6,190 | 6,060 | 6,060 | -80 | -1.3% | 8,700 |
| 2017/07/06 | 6,070 | 6,190 | 6,060 | 6,140 | ±0 | ±0% | 12,000 |
| 2017/07/05 | 6,050 | 6,210 | 6,010 | 6,140 | +80 | +1.3% | 21,800 |
| 2017/07/04 | 6,160 | 6,220 | 6,060 | 6,060 | -40 | -0.7% | 22,000 |
| 2017/07/03 | 6,130 | 6,130 | 6,050 | 6,100 | +50 | +0.8% | 14,900 |
| 2017/06/30 | 6,120 | 6,130 | 6,040 | 6,050 | -60 | -1% | 24,200 |
| 2017/06/29 | 6,060 | 6,170 | 6,060 | 6,110 | +20 | +0.3% | 23,300 |
| 2017/06/28 | 6,010 | 6,150 | 6,010 | 6,090 | -10 | -0.2% | 23,800 |
| 2017/06/27 | 5,940 | 6,110 | 5,940 | 6,100 | +120 | +2% | 16,800 |
| 2017/06/26 | 5,940 | 5,990 | 5,940 | 5,980 | +70 | +1.2% | 8,600 |
| 2017/06/23 | 5,940 | 5,970 | 5,900 | 5,910 | -20 | -0.3% | 14,700 |
| 2017/06/22 | 5,950 | 5,970 | 5,920 | 5,930 | ±0 | ±0% | 13,000 |
| 2017/06/21 | 5,910 | 5,990 | 5,910 | 5,930 | -50 | -0.8% | 14,800 |
| 2017/06/20 | 5,900 | 5,990 | 5,900 | 5,980 | +120 | +2% | 11,800 |
| 2017/06/19 | 5,880 | 5,930 | 5,840 | 5,860 | +60 | +1% | 19,500 |
| 2017/06/16 | 5,790 | 5,840 | 5,760 | 5,800 | +90 | +1.6% | 17,400 |
1951～
2000
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
