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 |
|---|---|---|---|---|---|---|---|
| 2017/01/10 | 5,510 | 5,560 | 5,450 | 5,510 | ±0 | ±0% | 16,600 |
| 2017/01/06 | 5,570 | 5,610 | 5,480 | 5,510 | -150 | -2.7% | 35,700 |
| 2017/01/05 | 5,730 | 5,730 | 5,600 | 5,660 | -60 | -1% | 13,600 |
| 2017/01/04 | 5,610 | 5,740 | 5,560 | 5,720 | +190 | +3.4% | 25,200 |
| 2016/12/30 | 5,390 | 5,540 | 5,360 | 5,530 | +60 | +1.1% | 12,400 |
| 2016/12/29 | 5,530 | 5,560 | 5,440 | 5,470 | -120 | -2.1% | 19,300 |
| 2016/12/28 | 5,570 | 5,600 | 5,530 | 5,590 | +70 | +1.3% | 12,700 |
| 2016/12/27 | 5,530 | 5,610 | 5,500 | 5,520 | -80 | -1.4% | 14,800 |
| 2016/12/26 | 5,700 | 5,700 | 5,570 | 5,600 | -130 | -2.3% | 23,800 |
| 2016/12/22 | 5,730 | 5,750 | 5,670 | 5,730 | +40 | +0.7% | 25,400 |
| 2016/12/21 | 5,650 | 5,750 | 5,500 | 5,690 | +40 | +0.7% | 34,300 |
| 2016/12/20 | 5,670 | 5,690 | 5,560 | 5,650 | -30 | -0.5% | 43,600 |
| 2016/12/19 | 5,680 | 5,740 | 5,620 | 5,680 | -70 | -1.2% | 35,200 |
| 2016/12/16 | 5,780 | 5,810 | 5,750 | 5,750 | -80 | -1.4% | 20,500 |
| 2016/12/15 | 5,780 | 5,860 | 5,740 | 5,830 | -30 | -0.5% | 16,200 |
| 2016/12/14 | 5,890 | 5,890 | 5,770 | 5,860 | -30 | -0.5% | 25,100 |
| 2016/12/13 | 5,920 | 5,920 | 5,830 | 5,890 | -30 | -0.5% | 24,400 |
| 2016/12/12 | 5,930 | 5,950 | 5,810 | 5,920 | +30 | +0.5% | 38,500 |
| 2016/12/09 | 5,650 | 5,910 | 5,620 | 5,890 | +290 | +5.2% | 48,900 |
| 2016/12/08 | 5,680 | 5,720 | 5,530 | 5,600 | -90 | -1.6% | 46,700 |
| 2016/12/07 | 5,810 | 5,850 | 5,660 | 5,690 | -90 | -1.6% | 52,900 |
| 2016/12/06 | 5,570 | 5,950 | 5,570 | 5,780 | +310 | +5.7% | 68,900 |
| 2016/12/05 | 5,460 | 5,490 | 5,320 | 5,470 | +90 | +1.7% | 38,100 |
| 2016/12/02 | 5,260 | 5,410 | 5,240 | 5,380 | +120 | +2.3% | 29,200 |
| 2016/12/01 | 5,330 | 5,380 | 5,240 | 5,260 | +30 | +0.6% | 34,500 |
| 2016/11/30 | 5,010 | 5,290 | 5,010 | 5,230 | +240 | +4.8% | 50,000 |
| 2016/11/29 | 4,970 | 5,050 | 4,935 | 4,990 | -50 | -1% | 40,300 |
| 2016/11/28 | 4,920 | 5,130 | 4,920 | 5,040 | +125 | +2.5% | 43,300 |
| 2016/11/25 | 4,980 | 4,980 | 4,870 | 4,915 | -35 | -0.7% | 25,400 |
| 2016/11/24 | 4,700 | 4,975 | 4,700 | 4,950 | +275 | +5.9% | 41,700 |
| 2016/11/22 | 4,635 | 4,680 | 4,635 | 4,675 | -10 | -0.2% | 6,400 |
| 2016/11/21 | 4,705 | 4,705 | 4,615 | 4,685 | -20 | -0.4% | 21,100 |
| 2016/11/18 | 4,650 | 4,745 | 4,650 | 4,705 | +125 | +2.7% | 32,400 |
| 2016/11/17 | 4,515 | 4,590 | 4,440 | 4,580 | -5 | -0.1% | 23,700 |
| 2016/11/16 | 4,665 | 4,695 | 4,565 | 4,585 | -10 | -0.2% | 19,900 |
| 2016/11/15 | 4,625 | 4,825 | 4,555 | 4,595 | -55 | -1.2% | 49,600 |
| 2016/11/14 | 4,500 | 4,705 | 4,500 | 4,650 | +190 | +4.3% | 36,200 |
| 2016/11/11 | 4,365 | 4,475 | 4,365 | 4,460 | +100 | +2.3% | 31,600 |
| 2016/11/10 | 4,260 | 4,390 | 4,250 | 4,360 | +290 | +7.1% | 29,600 |
| 2016/11/09 | 4,180 | 4,290 | 3,975 | 4,070 | -145 | -3.4% | 35,000 |
| 2016/11/08 | 4,095 | 4,250 | 4,095 | 4,215 | +65 | +1.6% | 23,300 |
| 2016/11/07 | 4,095 | 4,170 | 4,095 | 4,150 | +55 | +1.3% | 16,000 |
| 2016/11/04 | 4,040 | 4,110 | 3,990 | 4,095 | -15 | -0.4% | 18,000 |
| 2016/11/02 | 4,250 | 4,330 | 4,085 | 4,110 | -280 | -6.4% | 29,100 |
| 2016/11/01 | 4,325 | 4,390 | 4,260 | 4,390 | ±0 | ±0% | 16,900 |
| 2016/10/31 | 4,240 | 4,390 | 4,240 | 4,390 | +150 | +3.5% | 22,400 |
| 2016/10/28 | 4,150 | 4,240 | 4,145 | 4,240 | +100 | +2.4% | 28,200 |
| 2016/10/27 | 4,095 | 4,145 | 4,080 | 4,140 | +10 | +0.2% | 8,800 |
| 2016/10/26 | 4,145 | 4,145 | 4,120 | 4,130 | -15 | -0.4% | 7,100 |
| 2016/10/25 | 4,145 | 4,150 | 4,100 | 4,145 | +45 | +1.1% | 11,100 |
1951～
2000
件表示中 / 3610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 | 448,000円 | +13.9% | -17.1% | 4.04% | 9.94倍 | 0.51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 | 198,800円 | +3.6% | +1.2% | 4.33% | 6.36倍 | 0.48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 | 112,600円 | +11.7% | -21.2% | 4.44% | 3.67倍 | 0.57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 | 351,000円 | -1.8% | -16.4% | 1.20% | 17.66倍 | 0.99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 | 75,000円 | -24.3% | -58.1% | 3.33% | 13.59倍 | 1.71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
