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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,398 | 3,408 | 3,355 | 3,403 | +64 | +1.9% | 1,176,200 |
| 2019/10/10 | 3,319 | 3,339 | 3,283 | 3,339 | +17 | +0.5% | 831,200 |
| 2019/10/09 | 3,292 | 3,327 | 3,266 | 3,322 | -4 | -0.1% | 946,000 |
| 2019/10/08 | 3,326 | 3,366 | 3,309 | 3,326 | +6 | +0.2% | 1,212,400 |
| 2019/10/07 | 3,318 | 3,338 | 3,285 | 3,320 | +13 | +0.4% | 891,100 |
| 2019/10/04 | 3,301 | 3,320 | 3,273 | 3,307 | -14 | -0.4% | 969,000 |
| 2019/10/03 | 3,255 | 3,330 | 3,247 | 3,321 | -4 | -0.1% | 1,079,400 |
| 2019/10/02 | 3,293 | 3,326 | 3,233 | 3,325 | -7 | -0.2% | 1,475,800 |
| 2019/10/01 | 3,344 | 3,357 | 3,313 | 3,332 | -15 | -0.4% | 1,138,500 |
| 2019/09/30 | 3,352 | 3,405 | 3,331 | 3,347 | +8 | +0.2% | 1,232,700 |
| 2019/09/27 | 3,352 | 3,364 | 3,302 | 3,339 | -57 | -1.7% | 1,075,900 |
| 2019/09/26 | 3,402 | 3,424 | 3,385 | 3,396 | +43 | +1.3% | 1,383,600 |
| 2019/09/25 | 3,379 | 3,388 | 3,317 | 3,353 | -80 | -2.3% | 1,425,600 |
| 2019/09/24 | 3,445 | 3,489 | 3,428 | 3,433 | -11 | -0.3% | 888,000 |
| 2019/09/20 | 3,421 | 3,481 | 3,420 | 3,444 | +20 | +0.6% | 1,723,100 |
| 2019/09/19 | 3,415 | 3,455 | 3,394 | 3,424 | -3 | -0.1% | 1,364,400 |
| 2019/09/18 | 3,487 | 3,505 | 3,372 | 3,427 | -90 | -2.6% | 1,998,600 |
| 2019/09/17 | 3,445 | 3,557 | 3,442 | 3,517 | +39 | +1.1% | 1,981,500 |
| 2019/09/13 | 3,494 | 3,494 | 3,419 | 3,478 | -2 | -0.1% | 2,141,500 |
| 2019/09/12 | 3,450 | 3,511 | 3,440 | 3,480 | +45 | +1.3% | 2,315,400 |
| 2019/09/11 | 3,390 | 3,461 | 3,390 | 3,435 | +101 | +3% | 1,961,400 |
| 2019/09/10 | 3,324 | 3,372 | 3,317 | 3,334 | +42 | +1.3% | 1,415,100 |
| 2019/09/09 | 3,199 | 3,307 | 3,199 | 3,292 | +72 | +2.2% | 1,531,800 |
| 2019/09/06 | 3,266 | 3,275 | 3,213 | 3,220 | -40 | -1.2% | 1,711,300 |
| 2019/09/05 | 3,224 | 3,304 | 3,220 | 3,260 | +75 | +2.4% | 2,598,100 |
| 2019/09/04 | 3,134 | 3,190 | 3,109 | 3,185 | +70 | +2.2% | 1,699,500 |
| 2019/09/03 | 3,057 | 3,159 | 3,057 | 3,115 | +56 | +1.8% | 1,938,500 |
| 2019/09/02 | 3,042 | 3,084 | 3,026 | 3,059 | +67.5 | +2.3% | 2,391,400 |
| 2019/08/30 | 2,943 | 2,994 | 2,939 | 2,991.5 | +91.5 | +3.2% | 1,414,800 |
| 2019/08/29 | 2,910 | 2,910.5 | 2,848.5 | 2,900 | -15 | -0.5% | 1,312,000 |
| 2019/08/28 | 2,924 | 2,931.5 | 2,888.5 | 2,915 | +1.5 | +0.1% | 943,800 |
| 2019/08/27 | 2,963 | 2,963 | 2,913 | 2,913.5 | -54 | -1.8% | 1,435,300 |
| 2019/08/26 | 2,911.5 | 2,981.5 | 2,910 | 2,967.5 | -45.5 | -1.5% | 1,269,800 |
| 2019/08/23 | 2,991.5 | 3,015 | 2,989 | 3,013 | +19.5 | +0.7% | 750,400 |
| 2019/08/22 | 2,990 | 3,023 | 2,971 | 2,993.5 | -8.5 | -0.3% | 940,800 |
| 2019/08/21 | 3,043 | 3,047 | 2,992 | 3,002 | -74 | -2.4% | 1,249,600 |
| 2019/08/20 | 3,093 | 3,111 | 3,037 | 3,076 | -8 | -0.3% | 892,200 |
| 2019/08/19 | 3,080 | 3,104 | 3,060 | 3,084 | +20 | +0.7% | 802,700 |
| 2019/08/16 | 3,032 | 3,068 | 2,988 | 3,064 | -17 | -0.6% | 1,276,300 |
| 2019/08/15 | 3,001 | 3,082 | 2,977.5 | 3,081 | -21 | -0.7% | 1,033,700 |
| 2019/08/14 | 3,060 | 3,113 | 3,060 | 3,102 | +75 | +2.5% | 1,407,500 |
| 2019/08/13 | 2,988 | 3,034 | 2,981 | 3,027 | -5 | -0.2% | 1,350,500 |
| 2019/08/09 | 2,991.5 | 3,046 | 2,983.5 | 3,032 | +158.5 | +5.5% | 2,422,300 |
| 2019/08/08 | 2,904.5 | 2,920.5 | 2,873.5 | 2,873.5 | -5.5 | -0.2% | 1,267,400 |
| 2019/08/07 | 2,864.5 | 2,891 | 2,830 | 2,879 | -19 | -0.7% | 1,290,600 |
| 2019/08/06 | 2,790.5 | 2,904 | 2,781 | 2,898 | +7.5 | +0.3% | 1,291,800 |
| 2019/08/05 | 2,925 | 2,933 | 2,850.5 | 2,890.5 | -67 | -2.3% | 1,408,800 |
| 2019/08/02 | 2,975 | 2,986 | 2,937 | 2,957.5 | -139.5 | -4.5% | 1,962,900 |
| 2019/08/01 | 3,056 | 3,111 | 3,032 | 3,097 | -18 | -0.6% | 960,900 |
| 2019/07/31 | 3,101 | 3,144 | 3,095 | 3,115 | -16 | -0.5% | 1,173,000 |
1251～
1300
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
