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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,194 | 3,222 | 3,172 | 3,214 | +34 | +1.1% | 1,522,800 |
| 2020/02/10 | 3,130 | 3,193 | 3,122 | 3,180 | -35 | -1.1% | 1,653,300 |
| 2020/02/07 | 3,234 | 3,245 | 3,206 | 3,215 | -49 | -1.5% | 1,303,700 |
| 2020/02/06 | 3,263 | 3,303 | 3,244 | 3,264 | +71 | +2.2% | 1,543,200 |
| 2020/02/05 | 3,179 | 3,212 | 3,164 | 3,193 | +84 | +2.7% | 1,619,100 |
| 2020/02/04 | 3,084 | 3,121 | 3,063 | 3,109 | +22 | +0.7% | 857,000 |
| 2020/02/03 | 3,064 | 3,100 | 3,048 | 3,087 | -77 | -2.4% | 1,666,900 |
| 2020/01/31 | 3,172 | 3,200 | 3,155 | 3,164 | -13 | -0.4% | 1,080,800 |
| 2020/01/30 | 3,191 | 3,201 | 3,152 | 3,177 | -41 | -1.3% | 1,400,800 |
| 2020/01/29 | 3,168 | 3,221 | 3,160 | 3,218 | +52 | +1.6% | 1,354,200 |
| 2020/01/28 | 3,130 | 3,172 | 3,111 | 3,166 | -28 | -0.9% | 1,713,300 |
| 2020/01/27 | 3,141 | 3,224 | 3,141 | 3,194 | -113 | -3.4% | 1,759,800 |
| 2020/01/24 | 3,300 | 3,319 | 3,270 | 3,307 | +2 | +0.1% | 1,110,600 |
| 2020/01/23 | 3,376 | 3,376 | 3,304 | 3,305 | -110 | -3.2% | 1,756,800 |
| 2020/01/22 | 3,446 | 3,451 | 3,391 | 3,415 | -75 | -2.1% | 1,408,300 |
| 2020/01/21 | 3,515 | 3,537 | 3,483 | 3,490 | -43 | -1.2% | 791,400 |
| 2020/01/20 | 3,501 | 3,543 | 3,500 | 3,533 | +58 | +1.7% | 862,500 |
| 2020/01/17 | 3,471 | 3,493 | 3,461 | 3,475 | -4 | -0.1% | 947,100 |
| 2020/01/16 | 3,447 | 3,484 | 3,431 | 3,479 | +50 | +1.5% | 1,432,700 |
| 2020/01/15 | 3,512 | 3,517 | 3,418 | 3,429 | -134 | -3.8% | 1,630,200 |
| 2020/01/14 | 3,540 | 3,570 | 3,534 | 3,563 | +61 | +1.7% | 1,312,500 |
| 2020/01/10 | 3,491 | 3,519 | 3,480 | 3,502 | -2 | -0.1% | 1,017,600 |
| 2020/01/09 | 3,495 | 3,510 | 3,468 | 3,504 | +91 | +2.7% | 1,206,700 |
| 2020/01/08 | 3,412 | 3,427 | 3,349 | 3,413 | -20 | -0.6% | 1,523,500 |
| 2020/01/07 | 3,429 | 3,449 | 3,392 | 3,433 | -34 | -1% | 1,365,400 |
| 2020/01/06 | 3,451 | 3,504 | 3,427 | 3,467 | -77 | -2.2% | 1,294,000 |
| 2019/12/30 | 3,515 | 3,556 | 3,476 | 3,544 | +13 | +0.4% | 900,200 |
| 2019/12/27 | 3,483 | 3,558 | 3,482 | 3,531 | +32 | +0.9% | 829,600 |
| 2019/12/26 | 3,470 | 3,499 | 3,457 | 3,499 | +30 | +0.9% | 566,600 |
| 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 |
1301～
1350
件表示中 / 3715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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| ＪＸ金属 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
