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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,283 | 3,293 | 3,260 | 3,264 | -35 | -1.1% | 1,446,400 |
| 2019/02/27 | 3,325 | 3,350 | 3,287 | 3,299 | -4 | -0.1% | 1,098,600 |
| 2019/02/26 | 3,345 | 3,366 | 3,285 | 3,303 | -42 | -1.3% | 1,128,800 |
| 2019/02/25 | 3,400 | 3,411 | 3,340 | 3,345 | +64 | +2% | 1,910,100 |
| 2019/02/22 | 3,253 | 3,283 | 3,212 | 3,281 | -20 | -0.6% | 1,504,800 |
| 2019/02/21 | 3,244 | 3,305 | 3,202 | 3,301 | +99 | +3.1% | 2,287,600 |
| 2019/02/20 | 3,184 | 3,270 | 3,172 | 3,202 | +107 | +3.5% | 2,249,800 |
| 2019/02/19 | 3,053 | 3,118 | 3,052 | 3,095 | +60 | +2% | 1,458,100 |
| 2019/02/18 | 2,987 | 3,046 | 2,976.5 | 3,035 | +141 | +4.9% | 1,373,900 |
| 2019/02/15 | 2,941 | 2,947.5 | 2,881.5 | 2,894 | -104.5 | -3.5% | 2,010,100 |
| 2019/02/14 | 3,022 | 3,070 | 2,995 | 2,998.5 | +2.5 | +0.1% | 1,327,900 |
| 2019/02/13 | 2,956 | 3,006 | 2,948.5 | 2,996 | +40.5 | +1.4% | 1,762,400 |
| 2019/02/12 | 2,853 | 2,973 | 2,852.5 | 2,955.5 | -67.5 | -2.2% | 2,558,600 |
| 2019/02/08 | 3,139 | 3,161 | 3,013 | 3,023 | -152 | -4.8% | 1,984,300 |
| 2019/02/07 | 3,199 | 3,207 | 3,139 | 3,175 | -53 | -1.6% | 944,900 |
| 2019/02/06 | 3,222 | 3,284 | 3,212 | 3,228 | +32 | +1% | 1,629,400 |
| 2019/02/05 | 3,166 | 3,229 | 3,160 | 3,196 | +70 | +2.2% | 1,248,800 |
| 2019/02/04 | 3,090 | 3,131 | 3,085 | 3,126 | +36 | +1.2% | 907,600 |
| 2019/02/01 | 3,130 | 3,138 | 3,082 | 3,090 | -46 | -1.5% | 950,500 |
| 2019/01/31 | 3,117 | 3,156 | 3,093 | 3,136 | +99 | +3.3% | 1,825,200 |
| 2019/01/30 | 3,073 | 3,082 | 3,026 | 3,037 | -4 | -0.1% | 1,455,400 |
| 2019/01/29 | 3,042 | 3,073 | 3,025 | 3,041 | -9 | -0.3% | 1,097,300 |
| 2019/01/28 | 3,119 | 3,127 | 3,040 | 3,050 | -57 | -1.8% | 1,258,200 |
| 2019/01/25 | 3,089 | 3,123 | 3,083 | 3,107 | +12 | +0.4% | 1,233,000 |
| 2019/01/24 | 3,096 | 3,102 | 3,065 | 3,095 | +1 | ±0% | 1,150,300 |
| 2019/01/23 | 3,105 | 3,120 | 3,078 | 3,094 | -72 | -2.3% | 1,644,400 |
| 2019/01/22 | 3,237 | 3,247 | 3,153 | 3,166 | -45 | -1.4% | 852,000 |
| 2019/01/21 | 3,222 | 3,243 | 3,196 | 3,211 | +54 | +1.7% | 1,259,900 |
| 2019/01/18 | 3,079 | 3,167 | 3,071 | 3,157 | +84 | +2.7% | 1,425,200 |
| 2019/01/17 | 3,083 | 3,110 | 3,053 | 3,073 | +60 | +2% | 1,375,400 |
| 2019/01/16 | 3,082 | 3,099 | 3,006 | 3,013 | -66 | -2.1% | 1,135,300 |
| 2019/01/15 | 3,037 | 3,090 | 3,024 | 3,079 | +19 | +0.6% | 911,800 |
| 2019/01/11 | 3,062 | 3,074 | 3,030 | 3,060 | +25 | +0.8% | 1,174,300 |
| 2019/01/10 | 3,043 | 3,053 | 3,004 | 3,035 | -60 | -1.9% | 1,191,000 |
| 2019/01/09 | 3,076 | 3,104 | 3,064 | 3,095 | +88 | +2.9% | 1,301,500 |
| 2019/01/08 | 3,019 | 3,039 | 2,982 | 3,007 | +30 | +1% | 1,261,500 |
| 2019/01/07 | 2,975.5 | 3,045 | 2,953 | 2,977 | +130 | +4.6% | 1,443,000 |
| 2019/01/04 | 2,874 | 2,897 | 2,781 | 2,847 | -100.5 | -3.4% | 1,523,700 |
| 2018/12/28 | 2,863.5 | 2,977.5 | 2,857.5 | 2,947.5 | +68 | +2.4% | 1,925,400 |
| 2018/12/27 | 2,902.5 | 2,941 | 2,870.5 | 2,879.5 | +84 | +3% | 2,170,000 |
| 2018/12/26 | 2,820 | 2,906.5 | 2,743 | 2,795.5 | -11 | -0.4% | 1,768,200 |
| 2018/12/25 | 2,815 | 2,858.5 | 2,765 | 2,806.5 | -154.5 | -5.2% | 1,918,100 |
| 2018/12/21 | 3,018 | 3,043 | 2,948.5 | 2,961 | -90 | -2.9% | 1,995,900 |
| 2018/12/20 | 3,142 | 3,149 | 3,031 | 3,051 | -108 | -3.4% | 1,273,200 |
| 2018/12/19 | 3,166 | 3,190 | 3,134 | 3,159 | ±0 | ±0% | 1,342,600 |
| 2018/12/18 | 3,110 | 3,194 | 3,095 | 3,159 | -45 | -1.4% | 1,385,900 |
| 2018/12/17 | 3,221 | 3,282 | 3,193 | 3,204 | -10 | -0.3% | 1,070,200 |
| 2018/12/14 | 3,236 | 3,257 | 3,130 | 3,214 | -61 | -1.9% | 2,211,500 |
| 2018/12/13 | 3,250 | 3,305 | 3,240 | 3,275 | +78 | +2.4% | 1,399,500 |
| 2018/12/12 | 3,159 | 3,219 | 3,125 | 3,197 | +72 | +2.3% | 1,586,300 |
1401～
1450
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
