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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 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 |
| 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 |
1351～
1400
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
