1515 日鉄鉱業

1515
2025/06/12
時価
1249億円
PER 予
16.35倍
2010年以降
3.56-27.97倍
(2010-2025年)
PBR
0.83倍
2010年以降
0.26-0.83倍
(2010-2025年)
配当 予
2.45%
ROE 予
5.09%
ROA 予
3%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
7,500
始値
7,500
高値
7,550
安値
7,370
終値 -0.27%
7,480
出来高 +39.39%
59,100

乖離率

株価(5日)
移動平均値
+0.97%
7,408
株価(25日)
移動平均値
+6.07%
7,052
出来高(5日)
移動平均値
+12.1%
52,720

2025/01/16~2025/06/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/127,5007,5507,3707,480-0.27%59,1001249億5069万+6.07%16.350.83
06/117,3307,5307,2907,500+2.46%42,4001252億8478万+7.05%16.390.83
06/107,3307,3607,2507,320+0.14%35,1001222億7795万+5.2%160.81
06/097,3607,4307,2707,310-1.62%49,0001221億1090万+5.71%15.980.81
06/067,6307,6407,2507,430-1.72%78,0001241億1546万+8.18%16.240.83
06/057,4307,6207,3507,560+1.34%78,9001262億8706万+10.88%16.520.84
06/047,3107,5007,3007,460+2.05%75,5001246億1659万+10.31%16.30.83
06/037,0507,4306,9707,310+3.98%98,7001221億1090万+8.93%15.980.81
06/026,9907,0306,9507,030+0.29%27,0001174億3360万+5.51%15.360.78
05/306,8707,0406,8607,010+0.57%58,5001170億9951万+5.8%15.320.78
05/297,0907,1006,9706,970-1.69%38,6001164億3132万+5.65%15.230.78
05/287,3907,4407,0807,090-4.06%87,8001184億3588万+7.98%15.490.79
05/277,1907,4707,1707,390+2.07%64,6001234億4727万+13.08%16.150.82
05/267,2007,3307,0807,240+2.7%65,4001209億4157万+11.57%15.820.81
05/236,8007,1206,8007,050+5.22%102,9001177億6769万+9.4%15.410.78
05/226,5206,7406,4606,700+2.45%60,5001119億2107万+4.59%14.640.75
05/216,7306,7306,5106,540-2.53%69,7001092億4833万+2.51%14.290.73
05/206,7406,7606,6306,710+0.15%72,4001120億8812万+5.7%14.660.75
05/197,0307,0806,7006,700-5.63%168,1001119億2107万+6.21%14.640.75
05/166,6707,1106,6707,100+5.97%89,1001186億292万+13.55%15.520.79
05/156,7706,8406,6506,700-1.03%87,3001119億2107万+8.12%14.640.75
05/146,7906,8406,5906,770-0.44%87,1001130億9039万+10.37%14.80.75
05/136,5506,8906,4806,800+2.26%252,7001135億9153万+11.4%14.860.76
05/126,4206,6906,1706,650+2.78%225,7001110億8584万+9.18%14.530.74
05/096,3306,4806,2706,470+2.21%64,9001080億7900万+6.24%14.140.72
05/086,2806,3406,2606,330+0.32%61,1001057億4035万+3.86%13.830.7
05/076,4506,5006,1906,310+0.96%84,6001054億626万+3.36%13.790.7
05/026,1306,3406,1306,250+2.12%64,2001044億398万+2.07%13.660.7
05/016,2006,3206,1006,120-1.29%97,2001022億3238万-0.79%13.380.68
04/306,2006,3006,1406,200+0.32%71,9001035億6875万-0.29%13.550.69
04/286,2306,2806,0806,180+0.49%48,0001032億3466万-1.25%13.510.69
04/256,1406,1906,0706,150+0.65%37,1001027億3352万-2.27%13.440.68
04/246,1106,1906,0306,110+0.16%31,1001020億6533万-3.45%13.350.68
04/236,3706,4306,1006,100-3.02%77,5001018億9829万-4.15%13.330.68
04/226,1806,3006,1306,290+1.29%60,2001050億7217万-1.52%13.750.7
04/216,2406,2406,0606,210-1.58%64,1001037億3580万-2.86%13.570.69
04/186,2006,3106,1806,310+1.28%35,3001054億626万-1.38%13.790.7
04/176,1006,2306,0206,230+1.96%55,2001040億6989万-2.52%13.620.69
04/166,2106,2106,0406,110-0.16%37,1001020億6533万-4.26%13.350.68
04/156,1106,2306,0606,120+1.32%45,9001022億3238万-3.94%13.380.68
04/145,8406,1405,8006,040+5.23%81,0001008億9601万-5%13.20.67
04/115,4205,7505,3305,740+0.7%69,600958億8462万-9.65%12.540.64
04/105,9405,9405,6205,700+6.74%89,500952億1643万-10.36%12.460.63
04/095,4905,4905,2805,340-6.15%97,200892億276万-16.01%11.670.59
04/085,3705,7505,3705,690+11.13%227,400950億4939万-10.69%12.440.63
04/075,2205,4105,0505,120-14.95%149,900855億2774万-19.72%11.190.57
04/046,2206,2405,8806,020-7.1%151,4001005億6192万-6.04%13.160.67
04/036,2506,5106,2306,480-2.26%87,0001082億4605万+1.31%14.160.72
04/026,6206,7406,6206,630+0.61%53,8001107億5174万+4.11%14.490.74
04/016,5806,6506,5406,590+0.15%44,9001100億8356万+4.19%14.40.73
03/316,5706,6306,5006,580-2.81%95,0001099億1651万+4.66%11.480.73
03/287,1507,2006,6606,770-8.51%173,5001130億9039万+8.25%12.490.8
03/277,3507,4007,2207,400+0.82%120,3001236億1432万+19.01%13.650.87
03/267,3507,4307,2807,340+1.8%164,6001226億1204万+19.19%13.540.86
03/257,1907,2807,1207,210+2.41%154,1001204億4043万+18.49%13.30.85
03/247,1907,2307,0307,0400%98,9001176億65万+17.06%12.990.83
03/216,9307,1006,9007,040+0.57%85,0001176億65万+18.2%12.990.83
03/196,7307,1406,7207,000+4.79%151,4001169億3246万+18.81%12.910.82
03/186,5806,7206,5506,680+3.89%80,8001115億8698万+14.6%12.320.79
03/176,3306,4706,3206,430+1.58%61,7001074億1082万+11.32%11.860.76
03/146,2606,4106,1906,330+3.09%140,5001057億4035万+10.49%11.680.74
03/136,2006,2506,1306,140+2.33%80,6001025億6647万+8.31%11.330.72
03/125,9406,0905,8606,000+2.56%81,8001002億2782万+6.82%11.070.71
03/115,7105,8605,7105,850+0.86%50,400977億2213万+5.06%10.790.69
03/105,9005,9105,7605,800-1.69%31,900968億8690万+5%10.70.68
03/075,8305,9405,7005,9000%51,700985億5736万+7.64%10.880.69
03/065,7505,9105,7505,900+4.06%47,500985億5736万+8.64%10.880.69
03/055,7205,7205,6205,6700%28,100947億1529万+5.41%10.460.67
03/045,8505,8705,6405,670-3.24%62,800947億1529万+6.2%10.460.67
03/035,8005,8605,7605,860+0.34%34,800978億8917万+10.67%10.810.69
02/285,7905,8505,7005,840+1.39%54,000975億5508万+11.39%10.770.69
02/275,6605,8605,6205,7600%36,200962億1871万+10.9%10.620.68
02/265,6405,7605,5805,760+3.6%67,300962億1871万+11.95%10.620.68
02/255,6005,6005,5305,560-1.59%36,800928億7778万+9.11%10.260.65
02/215,6905,6905,5705,650-1.57%34,900943億8120万+11.81%10.420.66
02/205,8905,8905,6405,740-2.38%44,000958億8462万+14.66%10.590.67
02/195,9106,0105,8505,880-0.34%97,400982億2327万+18.64%10.850.69
02/185,6705,9405,6705,900+7.08%130,500985億5736万+20.46%10.880.69
02/175,4305,5505,4205,510+1.29%32,500920億4255万+13.8%10.160.65
02/145,5705,5705,3905,440-2.86%52,400908億7323万+13.33%10.030.64
02/135,5005,6405,4705,600+2.94%71,900935億4597万+17.6%10.330.66
02/125,4205,4905,3505,440+0.37%64,500908億7323万+15.25%10.030.64
02/105,3505,4305,2205,420+1.31%61,300905億3913万+15.79%100.64
02/075,1605,4405,0505,350+1.71%189,000893億6981万+15.23%9.870.63
02/064,8655,4204,8455,260+8.79%366,500878億6639万+14.15%9.70.62
02/054,8454,9054,8104,835+0.31%30,900807億6692万+5.64%8.920.57
02/044,8254,8804,8154,820+0.94%42,300805億1635万+5.7%8.890.57
02/034,7704,7804,7054,775+0.42%38,700797億6464万+5.13%8.810.56
01/314,7704,8254,7354,755+0.63%53,200794億3055万+5.13%8.770.56
01/304,6454,7304,6404,725+1.39%26,000789億2941万+4.91%8.720.56
01/294,6604,7104,6254,660+1.3%28,100778億4361万+3.95%8.60.55
01/284,6204,6604,5954,600-1.18%24,400768億4133万+3.05%8.480.54
01/274,6454,6554,5754,655+1.75%29,900777億6008万+4.68%8.590.55
01/244,5704,6104,5404,575+0.11%40,000764億2371万+3.2%8.440.54
01/234,5754,5754,5104,570-0.65%29,300763億4019万+3.49%8.430.54
01/224,6004,6554,5454,600+1.21%66,200768億4133万+4.52%8.480.54
01/214,5704,6004,5454,5450%16,100759億2257万+3.74%8.380.53
01/204,4754,5604,4754,545+1.56%23,500759億2257万+4.17%8.380.53
01/174,4704,5004,4304,475-0.22%21,200747億5325万+2.99%8.250.53
01/164,4804,5104,4454,485+0.11%21,400749億2030万+3.56%8.270.53

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
5,570
1,114
7/20
2,525
505
1/22
318,600
1,593,000
2/22
--+20.59%
2/25
-28.48%
1/22
2009年
3月期
3,350
670
4/21
995
199
10/28
344,000
1,720,000
5/9
--+25.1%
11/10
-33.1%
10/8
2010年
3月期
2,815
563
9/24
1,370
274
4/1
392,400
1,962,000
11/9
--+20.01%
6/1
-20.46%
11/16
2011年
3月期
2,355
471
2/21
1,350
270
9/1
422,200
2,111,000
12/24
393億3942万225億5126万+18.95%
12/27
-31.88%
3/15
2012年
3月期
2,090
418
4/1
1,430
286
10/5
139,800
699,000
6/27
349億1269万238億8763万+12.63%
2/7
-11.81%
8/8
2013年
3月期
2,530
506
3/21
1,425
285
7/23
146,000
730,000
2/5
422億6273万238億411万+14.92%
2/6
-11.62%
5/15
2014年
3月期
3,040
608
10/22
1,745
349
6/27
254,000
1,270,000
5/23
507億8210万291億4959万+21.17%
9/24
-16.96%
6/7
2015年
3月期
2,415
483
9/2
1,875
375
4/28

375
4/15

他2件
136,600
683,000
10/14
403億4170万313億2119万+8.04%
2/19
-11.29%
10/16
2016年
3月期
3,175
635
6/25
1,960
392
2/12
154,200
771,000
4/27
530億3722万327億4109万+16.28%
5/20
-14.31%
2/12
2017年
3月期
3,200
6,400
2/16
1,560
312
7/8
137,800
68,900
12/6
534億5484万260億5923万+22.74%
12/6
-10.7%
6/16
2018年
3月期
4,245
8,490
10/31
2,710
5,420
5/30
163,200
81,600
11/2
709億1118万452億6956万+14.34%
8/29
-16.58%
2/13
2019年
3月期
3,495
6,990
4/24
2,098
4,195
12/25
161,200
80,600
4/20
583億8270万350億3797万+13.37%
12/3
-15.6%
12/25
2020年
3月期
2,650
5,300
12/17
1,663
3,325
3/17
204,200
102,100
3/19
442億6729万277億7146万+17.64%
3/27
-13.67%
3/9
2021年
3月期
3,730
7,460
3/19
2,005
4,010
4/2
257,600
128,800
2/25
623億829万334億9279万+18.28%
9/14
-10.07%
2/1
2022年
3月期
3,865
7,730
3/4
2,765
5,530
7/21

5,530
7/20
309,400
154,700
11/4
645億6342万461億8832万+13.43%
3/4
-10.26%
5/26
2023年
3月期
3,885
3/8
2,483
4,965
7/7
301,200
2/6
648億9751万414億6926万+10.83%
1/25
-18.68%
5/12
2024年
3月期
5,730
11/29
3,400
4/7
263,600
5/12
957億1757万567億9576万+16.02%
7/3
-14.25%
10/6
2025年
3月期
7,430
3/26
3,670
8/5
366,500
2/6
1241億1546万613億602万+20.47%
2/18
-22.77%
8/5
最新7,480
2025/6/12
59,1001249億5069万+6.07%
7,052

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
24%(1.24倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
49%(1.49倍)
1989/12/29 vs 1988/12/28
85%(1.85倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/27 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/27
-40%(0.6倍)
1998/12/30 vs 1997/12/30
-45%(0.55倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
73%(1.73倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
63%(1.63倍)
2024/12/30 vs 2023/12/29
-14%(0.86倍)
2025/06/12 vs 2024/12/30
68%(1.68倍)
過去安値
830円(2002/11/19)
801%(9.01倍)
7,480円(6/12)