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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 4,840 | 4,840 | 4,755 | 4,790 | -50 | -1% | 53,600 |
| 2023/07/19 | 4,705 | 4,845 | 4,700 | 4,840 | +175 | +3.8% | 50,100 |
| 2023/07/18 | 4,630 | 4,675 | 4,615 | 4,665 | +65 | +1.4% | 23,400 |
| 2023/07/14 | 4,640 | 4,675 | 4,520 | 4,600 | -5 | -0.1% | 47,800 |
| 2023/07/13 | 4,565 | 4,655 | 4,520 | 4,605 | +110 | +2.4% | 39,200 |
| 2023/07/12 | 4,590 | 4,590 | 4,480 | 4,495 | -70 | -1.5% | 33,500 |
| 2023/07/11 | 4,545 | 4,630 | 4,545 | 4,565 | +55 | +1.2% | 35,400 |
| 2023/07/10 | 4,555 | 4,630 | 4,510 | 4,510 | -85 | -1.8% | 29,300 |
| 2023/07/07 | 4,605 | 4,615 | 4,500 | 4,595 | -90 | -1.9% | 50,900 |
| 2023/07/06 | 4,660 | 4,700 | 4,610 | 4,685 | +35 | +0.8% | 48,400 |
| 2023/07/05 | 4,625 | 4,705 | 4,600 | 4,650 | -20 | -0.4% | 32,900 |
| 2023/07/04 | 4,735 | 4,770 | 4,605 | 4,670 | -25 | -0.5% | 58,600 |
| 2023/07/03 | 4,535 | 4,695 | 4,535 | 4,695 | +220 | +4.9% | 60,500 |
| 2023/06/30 | 4,430 | 4,490 | 4,405 | 4,475 | +65 | +1.5% | 40,500 |
| 2023/06/29 | 4,350 | 4,430 | 4,330 | 4,410 | -5 | -0.1% | 43,200 |
| 2023/06/28 | 4,170 | 4,415 | 4,170 | 4,415 | +275 | +6.6% | 68,600 |
| 2023/06/27 | 4,185 | 4,185 | 4,075 | 4,140 | -45 | -1.1% | 29,900 |
| 2023/06/26 | 4,175 | 4,285 | 4,170 | 4,185 | +25 | +0.6% | 50,100 |
| 2023/06/23 | 4,135 | 4,205 | 4,100 | 4,160 | +55 | +1.3% | 45,100 |
| 2023/06/22 | 4,135 | 4,165 | 4,095 | 4,105 | -40 | -1% | 39,600 |
| 2023/06/21 | 4,095 | 4,180 | 4,085 | 4,145 | +35 | +0.9% | 26,700 |
| 2023/06/20 | 4,090 | 4,180 | 4,090 | 4,110 | -25 | -0.6% | 35,900 |
| 2023/06/19 | 4,210 | 4,210 | 4,065 | 4,135 | -75 | -1.8% | 52,200 |
| 2023/06/16 | 4,095 | 4,230 | 4,055 | 4,210 | +85 | +2.1% | 83,500 |
| 2023/06/15 | 4,165 | 4,165 | 4,115 | 4,125 | ±0 | ±0% | 25,000 |
| 2023/06/14 | 4,005 | 4,145 | 4,005 | 4,125 | +115 | +2.9% | 51,600 |
| 2023/06/13 | 3,960 | 4,065 | 3,935 | 4,010 | +40 | +1% | 40,300 |
| 2023/06/12 | 3,835 | 3,980 | 3,835 | 3,970 | +155 | +4.1% | 55,800 |
| 2023/06/09 | 3,810 | 3,830 | 3,785 | 3,815 | ±0 | ±0% | 37,600 |
| 2023/06/08 | 3,815 | 3,845 | 3,800 | 3,815 | ±0 | ±0% | 29,500 |
| 2023/06/07 | 3,830 | 3,860 | 3,750 | 3,815 | -5 | -0.1% | 59,200 |
| 2023/06/06 | 3,715 | 3,820 | 3,715 | 3,820 | +55 | +1.5% | 29,500 |
| 2023/06/05 | 3,795 | 3,820 | 3,745 | 3,765 | +45 | +1.2% | 29,900 |
| 2023/06/02 | 3,640 | 3,735 | 3,640 | 3,720 | +95 | +2.6% | 21,800 |
| 2023/06/01 | 3,610 | 3,660 | 3,585 | 3,625 | -30 | -0.8% | 56,000 |
| 2023/05/31 | 3,685 | 3,750 | 3,635 | 3,655 | -70 | -1.9% | 105,600 |
| 2023/05/30 | 3,760 | 3,770 | 3,695 | 3,725 | -35 | -0.9% | 34,700 |
| 2023/05/29 | 3,800 | 3,830 | 3,760 | 3,760 | +10 | +0.3% | 18,500 |
| 2023/05/26 | 3,850 | 3,860 | 3,745 | 3,750 | -120 | -3.1% | 49,900 |
| 2023/05/25 | 3,920 | 3,930 | 3,870 | 3,870 | -70 | -1.8% | 23,700 |
| 2023/05/24 | 3,890 | 3,960 | 3,875 | 3,940 | +10 | +0.3% | 33,900 |
| 2023/05/23 | 4,025 | 4,070 | 3,910 | 3,930 | -90 | -2.2% | 32,800 |
| 2023/05/22 | 3,905 | 4,065 | 3,900 | 4,020 | +100 | +2.6% | 75,500 |
| 2023/05/19 | 3,895 | 3,975 | 3,855 | 3,920 | +35 | +0.9% | 56,700 |
| 2023/05/18 | 3,785 | 3,900 | 3,750 | 3,885 | +115 | +3.1% | 68,700 |
| 2023/05/17 | 3,790 | 3,795 | 3,705 | 3,770 | -45 | -1.2% | 61,300 |
| 2023/05/16 | 3,750 | 3,815 | 3,715 | 3,815 | +100 | +2.7% | 71,600 |
| 2023/05/15 | 3,700 | 3,800 | 3,695 | 3,715 | ±0 | ±0% | 75,100 |
| 2023/05/12 | 3,730 | 3,765 | 3,540 | 3,715 | -120 | -3.1% | 263,600 |
| 2023/05/11 | 3,815 | 3,845 | 3,705 | 3,835 | -15 | -0.4% | 78,400 |
351～
400
件表示中 / 3606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 | 426,000円 | +13.9% | -17.1% | 4.25% | 9.45倍 | 0.49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 | 194,100円 | +3.6% | +1.2% | 4.43% | 6.21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 | 108,200円 | +11.7% | -21.2% | 4.62% | 3.53倍 | 0.54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 | 302,000円 | -1.8% | -16.4% | 1.39% | 15.19倍 | 0.85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 | 78,700円 | -24.3% | -58.1% | 3.18% | 12.47倍 | 1.54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
