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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,147 | 3,152 | 3,088 | 3,125 | -24 | -0.8% | 1,386,900 |
| 2018/12/10 | 3,093 | 3,193 | 3,087 | 3,149 | -14 | -0.4% | 1,821,000 |
| 2018/12/07 | 3,193 | 3,232 | 3,135 | 3,163 | -26 | -0.8% | 1,370,900 |
| 2018/12/06 | 3,253 | 3,274 | 3,138 | 3,189 | -64 | -2% | 1,578,400 |
| 2018/12/05 | 3,220 | 3,297 | 3,215 | 3,253 | -8 | -0.2% | 1,270,500 |
| 2018/12/04 | 3,368 | 3,373 | 3,251 | 3,261 | -142 | -4.2% | 1,963,800 |
| 2018/12/03 | 3,349 | 3,459 | 3,327 | 3,403 | +98 | +3% | 2,074,300 |
| 2018/11/30 | 3,273 | 3,318 | 3,247 | 3,305 | +13 | +0.4% | 1,942,000 |
| 2018/11/29 | 3,286 | 3,327 | 3,281 | 3,292 | +59 | +1.8% | 1,361,700 |
| 2018/11/28 | 3,217 | 3,239 | 3,174 | 3,233 | +19 | +0.6% | 1,197,300 |
| 2018/11/27 | 3,224 | 3,235 | 3,171 | 3,214 | +29 | +0.9% | 1,165,400 |
| 2018/11/26 | 3,121 | 3,190 | 3,112 | 3,185 | +36 | +1.1% | 1,029,000 |
| 2018/11/22 | 3,164 | 3,207 | 3,142 | 3,149 | -16 | -0.5% | 1,159,800 |
| 2018/11/21 | 3,077 | 3,179 | 3,077 | 3,165 | -7 | -0.2% | 1,146,600 |
| 2018/11/20 | 3,120 | 3,205 | 3,091 | 3,172 | +12 | +0.4% | 1,914,800 |
| 2018/11/19 | 3,205 | 3,222 | 3,128 | 3,160 | -91 | -2.8% | 2,253,600 |
| 2018/11/16 | 3,305 | 3,346 | 3,246 | 3,251 | -73 | -2.2% | 1,621,900 |
| 2018/11/15 | 3,350 | 3,378 | 3,307 | 3,324 | -20 | -0.6% | 1,488,300 |
| 2018/11/14 | 3,348 | 3,415 | 3,321 | 3,344 | -2 | -0.1% | 1,658,700 |
| 2018/11/13 | 3,327 | 3,347 | 3,281 | 3,346 | -51 | -1.5% | 2,197,000 |
| 2018/11/12 | 3,453 | 3,474 | 3,360 | 3,397 | -118 | -3.4% | 2,827,800 |
| 2018/11/09 | 3,569 | 3,629 | 3,489 | 3,515 | -222 | -5.9% | 3,497,800 |
| 2018/11/08 | 3,803 | 3,853 | 3,732 | 3,737 | +1 | ±0% | 1,202,800 |
| 2018/11/07 | 3,740 | 3,812 | 3,689 | 3,736 | +8 | +0.2% | 1,889,900 |
| 2018/11/06 | 3,694 | 3,764 | 3,680 | 3,728 | +30 | +0.8% | 974,200 |
| 2018/11/05 | 3,695 | 3,754 | 3,662 | 3,698 | -14 | -0.4% | 1,224,600 |
| 2018/11/02 | 3,595 | 3,747 | 3,583 | 3,712 | +151 | +4.2% | 1,875,000 |
| 2018/11/01 | 3,553 | 3,593 | 3,535 | 3,561 | +1 | ±0% | 1,120,600 |
| 2018/10/31 | 3,564 | 3,590 | 3,523 | 3,560 | +19 | +0.5% | 1,349,300 |
| 2018/10/30 | 3,445 | 3,586 | 3,433 | 3,541 | +56 | +1.6% | 3,478,400 |
| 2018/10/29 | 3,495 | 3,534 | 3,472 | 3,485 | +42 | +1.2% | 1,603,900 |
| 2018/10/26 | 3,440 | 3,497 | 3,409 | 3,443 | +24 | +0.7% | 1,777,300 |
| 2018/10/25 | 3,443 | 3,482 | 3,412 | 3,419 | -160 | -4.5% | 1,933,000 |
| 2018/10/24 | 3,627 | 3,636 | 3,544 | 3,579 | -67 | -1.8% | 1,586,800 |
| 2018/10/23 | 3,718 | 3,749 | 3,638 | 3,646 | -99 | -2.6% | 1,244,700 |
| 2018/10/22 | 3,673 | 3,762 | 3,671 | 3,745 | +35 | +0.9% | 965,300 |
| 2018/10/19 | 3,686 | 3,716 | 3,640 | 3,710 | -56 | -1.5% | 1,638,600 |
| 2018/10/18 | 3,808 | 3,821 | 3,756 | 3,766 | -23 | -0.6% | 1,151,600 |
| 2018/10/17 | 3,863 | 3,879 | 3,773 | 3,789 | -8 | -0.2% | 1,612,600 |
| 2018/10/16 | 3,703 | 3,816 | 3,701 | 3,797 | +105 | +2.8% | 1,727,200 |
| 2018/10/15 | 3,706 | 3,759 | 3,689 | 3,692 | -61 | -1.6% | 1,462,500 |
| 2018/10/12 | 3,608 | 3,763 | 3,607 | 3,753 | +102 | +2.8% | 2,174,400 |
| 2018/10/11 | 3,720 | 3,729 | 3,622 | 3,651 | -209 | -5.4% | 2,586,600 |
| 2018/10/10 | 3,899 | 3,917 | 3,833 | 3,860 | +4 | +0.1% | 1,221,600 |
| 2018/10/09 | 3,909 | 3,925 | 3,822 | 3,856 | -67 | -1.7% | 1,762,400 |
| 2018/10/05 | 3,980 | 3,980 | 3,910 | 3,923 | -112 | -2.8% | 2,010,600 |
| 2018/10/04 | 4,000 | 4,052 | 4,000 | 4,035 | +84 | +2.1% | 2,372,200 |
| 2018/10/03 | 3,981 | 3,998 | 3,944 | 3,951 | -1 | ±0% | 1,615,700 |
| 2018/10/02 | 3,966 | 4,007 | 3,932 | 3,952 | +50 | +1.3% | 2,069,300 |
| 2018/10/01 | 3,946 | 3,957 | 3,871 | 3,902 | -84 | -2.1% | 2,077,600 |
1451～
1500
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
