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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/10/24 | 4,105 | 4,105 | 4,050 | 4,100 | +25 | +0.6% | 4,600 |
| 2016/10/21 | 4,115 | 4,120 | 4,045 | 4,075 | -40 | -1% | 11,200 |
| 2016/10/20 | 4,075 | 4,115 | 4,060 | 4,115 | +40 | +1% | 7,200 |
| 2016/10/19 | 4,040 | 4,080 | 3,980 | 4,075 | +55 | +1.4% | 11,100 |
| 2016/10/18 | 3,980 | 4,030 | 3,950 | 4,020 | +40 | +1% | 7,900 |
| 2016/10/17 | 3,940 | 4,000 | 3,910 | 3,980 | +75 | +1.9% | 15,700 |
| 2016/10/14 | 3,885 | 3,960 | 3,840 | 3,905 | -50 | -1.3% | 20,700 |
| 2016/10/13 | 3,925 | 3,975 | 3,920 | 3,955 | +10 | +0.3% | 10,500 |
| 2016/10/12 | 3,970 | 4,025 | 3,935 | 3,945 | -95 | -2.4% | 12,800 |
| 2016/10/11 | 3,925 | 4,045 | 3,925 | 4,040 | +95 | +2.4% | 8,400 |
| 2016/10/07 | 3,985 | 4,030 | 3,940 | 3,945 | -35 | -0.9% | 12,000 |
| 2016/10/06 | 3,935 | 4,000 | 3,935 | 3,980 | +25 | +0.6% | 12,500 |
| 2016/10/05 | 3,960 | 4,010 | 3,940 | 3,955 | -45 | -1.1% | 12,200 |
| 2016/10/04 | 3,990 | 4,000 | 3,935 | 4,000 | +20 | +0.5% | 13,400 |
| 2016/10/03 | 3,895 | 3,985 | 3,895 | 3,980 | +75 | +1.9% | 17,300 |
| 2016/09/30 | 3,815 | 3,930 | 3,815 | 3,905 | -10 | -0.3% | 14,600 |
| 2016/09/29 | 3,810 | 3,965 | 3,790 | 3,915 | +85 | +2.2% | 17,600 |
| 2016/09/28 | 3,980 | 3,980 | 3,755 | 3,830 | +3,431 | +859.9% | 16,600 |
| 2016/09/27 | 388 | 399 | 386 | 399 | +8 | +2% | 93,000 |
| 2016/09/26 | 400 | 400 | 390 | 391 | -5 | -1.3% | 135,000 |
| 2016/09/23 | 395 | 396 | 391 | 396 | +3 | +0.8% | 104,000 |
| 2016/09/21 | 386 | 394 | 382 | 393 | +5 | +1.3% | 103,000 |
| 2016/09/20 | 390 | 390 | 386 | 388 | -2 | -0.5% | 126,000 |
2101～
2150
件表示中 / 3737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 | 757,000円 | -10.6% | -19.6% | 2.42% | 16.54倍 | 0.84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 | 205,000円 | -19.6% | -26.3% | 4.39% | 8.19倍 | 0.51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 | 103,100円 | -14.6% | -43.9% | 3.88% | 8.79倍 | 0.50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 | 279,000円 | -0.6% | -12.5% | 1.72% | 12.01倍 | 0.77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 | 60,800円 | -15.2% | -57.5% | 2.47% | 18.18倍 | 1.30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
