住友金属鉱山の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,496 | 3,498 | 3,467 | 3,469 | +2 | +0.1% | 469,100 |
| 2019/12/24 | 3,494 | 3,509 | 3,455 | 3,467 | -2 | -0.1% | 672,500 |
| 2019/12/23 | 3,513 | 3,520 | 3,447 | 3,469 | -77 | -2.2% | 1,326,700 |
| 2019/12/20 | 3,568 | 3,587 | 3,527 | 3,546 | +1 | ±0% | 1,509,000 |
| 2019/12/19 | 3,652 | 3,652 | 3,530 | 3,545 | -92 | -2.5% | 1,769,800 |
| 2019/12/18 | 3,652 | 3,653 | 3,622 | 3,637 | -25 | -0.7% | 1,154,900 |
| 2019/12/17 | 3,667 | 3,674 | 3,628 | 3,662 | -1 | ±0% | 1,318,600 |
| 2019/12/16 | 3,660 | 3,692 | 3,652 | 3,663 | +3 | +0.1% | 1,458,100 |
| 2019/12/13 | 3,632 | 3,666 | 3,618 | 3,660 | +168 | +4.8% | 2,930,600 |
| 2019/12/12 | 3,490 | 3,505 | 3,445 | 3,492 | +80 | +2.3% | 1,436,300 |
| 2019/12/11 | 3,398 | 3,417 | 3,361 | 3,412 | ±0 | ±0% | 1,109,000 |
| 2019/12/10 | 3,405 | 3,426 | 3,372 | 3,412 | +35 | +1% | 1,370,200 |
| 2019/12/09 | 3,391 | 3,418 | 3,362 | 3,377 | +48 | +1.4% | 1,389,600 |
| 2019/12/06 | 3,318 | 3,348 | 3,310 | 3,329 | +20 | +0.6% | 758,700 |
| 2019/12/05 | 3,315 | 3,324 | 3,270 | 3,309 | +60 | +1.8% | 1,067,100 |
| 2019/12/04 | 3,264 | 3,270 | 3,226 | 3,249 | -85 | -2.5% | 1,588,300 |
| 2019/12/03 | 3,280 | 3,341 | 3,268 | 3,334 | +33 | +1% | 1,354,900 |
| 2019/12/02 | 3,317 | 3,318 | 3,287 | 3,301 | -15 | -0.5% | 1,381,800 |
| 2019/11/29 | 3,355 | 3,370 | 3,316 | 3,316 | -69 | -2% | 1,275,400 |
| 2019/11/28 | 3,399 | 3,421 | 3,378 | 3,385 | -44 | -1.3% | 912,100 |
| 2019/11/27 | 3,412 | 3,449 | 3,412 | 3,429 | +65 | +1.9% | 1,426,400 |
| 2019/11/26 | 3,438 | 3,439 | 3,359 | 3,364 | -35 | -1% | 1,568,200 |
| 2019/11/25 | 3,372 | 3,415 | 3,360 | 3,399 | +88 | +2.7% | 1,537,000 |
| 2019/11/22 | 3,288 | 3,334 | 3,288 | 3,311 | +17 | +0.5% | 1,113,500 |
| 2019/11/21 | 3,333 | 3,342 | 3,282 | 3,294 | -64 | -1.9% | 1,400,100 |
| 2019/11/20 | 3,332 | 3,405 | 3,318 | 3,358 | +57 | +1.7% | 1,511,700 |
| 2019/11/19 | 3,360 | 3,362 | 3,288 | 3,301 | -69 | -2% | 1,450,200 |
| 2019/11/18 | 3,387 | 3,407 | 3,355 | 3,370 | -7 | -0.2% | 902,300 |
| 2019/11/15 | 3,387 | 3,400 | 3,362 | 3,377 | +13 | +0.4% | 1,034,700 |
| 2019/11/14 | 3,393 | 3,422 | 3,358 | 3,364 | -29 | -0.9% | 1,072,500 |
| 2019/11/13 | 3,450 | 3,472 | 3,380 | 3,393 | -48 | -1.4% | 1,519,700 |
| 2019/11/12 | 3,470 | 3,480 | 3,410 | 3,441 | -88 | -2.5% | 2,330,600 |
| 2019/11/11 | 3,564 | 3,590 | 3,516 | 3,529 | -83 | -2.3% | 2,160,300 |
| 2019/11/08 | 3,642 | 3,650 | 3,589 | 3,612 | -9 | -0.2% | 1,495,500 |
| 2019/11/07 | 3,592 | 3,623 | 3,571 | 3,621 | +5 | +0.1% | 1,068,100 |
| 2019/11/06 | 3,625 | 3,654 | 3,601 | 3,616 | +20 | +0.6% | 1,581,700 |
| 2019/11/05 | 3,662 | 3,694 | 3,585 | 3,596 | +4 | +0.1% | 1,609,000 |
| 2019/11/01 | 3,541 | 3,595 | 3,529 | 3,592 | -64 | -1.8% | 1,141,200 |
| 2019/10/31 | 3,613 | 3,658 | 3,603 | 3,656 | +23 | +0.6% | 1,152,100 |
| 2019/10/30 | 3,703 | 3,715 | 3,613 | 3,633 | -78 | -2.1% | 2,182,500 |
| 2019/10/29 | 3,640 | 3,711 | 3,639 | 3,711 | +105 | +2.9% | 1,493,300 |
| 2019/10/28 | 3,590 | 3,636 | 3,590 | 3,606 | +37 | +1% | 1,418,200 |
| 2019/10/25 | 3,493 | 3,572 | 3,488 | 3,569 | +69 | +2% | 1,429,400 |
| 2019/10/24 | 3,497 | 3,540 | 3,481 | 3,500 | +32 | +0.9% | 1,177,500 |
| 2019/10/23 | 3,370 | 3,470 | 3,350 | 3,468 | +119 | +3.6% | 1,888,800 |
| 2019/10/21 | 3,329 | 3,377 | 3,324 | 3,349 | +67 | +2% | 1,352,100 |
| 2019/10/18 | 3,280 | 3,319 | 3,239 | 3,282 | -13 | -0.4% | 1,590,000 |
| 2019/10/17 | 3,345 | 3,353 | 3,281 | 3,295 | -87 | -2.6% | 1,544,100 |
| 2019/10/16 | 3,458 | 3,487 | 3,373 | 3,382 | -53 | -1.5% | 1,252,800 |
| 2019/10/15 | 3,456 | 3,462 | 3,420 | 3,435 | +32 | +0.9% | 1,302,800 |
1201～
1250
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「住友鉱」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 |
|---|---|---|---|---|---|---|---|---|
| 住友鉱 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 住友電 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58倍 | 1.01倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| フジクラ | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
