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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,124 | 3,138 | 3,089 | 3,097 | -14 | -0.5% | 989,000 |
| 2019/07/26 | 3,163 | 3,170 | 3,072 | 3,111 | -112 | -3.5% | 1,583,600 |
| 2019/07/25 | 3,259 | 3,260 | 3,202 | 3,223 | -37 | -1.1% | 1,075,600 |
| 2019/07/24 | 3,279 | 3,303 | 3,257 | 3,260 | -9 | -0.3% | 1,096,200 |
| 2019/07/23 | 3,276 | 3,298 | 3,232 | 3,269 | +1 | ±0% | 1,077,200 |
| 2019/07/22 | 3,291 | 3,350 | 3,247 | 3,268 | -1 | ±0% | 1,271,600 |
| 2019/07/19 | 3,169 | 3,284 | 3,159 | 3,269 | +130 | +4.1% | 1,863,400 |
| 2019/07/18 | 3,141 | 3,162 | 3,126 | 3,139 | -32 | -1% | 1,307,900 |
| 2019/07/17 | 3,089 | 3,173 | 3,086 | 3,171 | +66 | +2.1% | 1,275,600 |
| 2019/07/16 | 3,104 | 3,141 | 3,097 | 3,105 | +11 | +0.4% | 1,049,600 |
| 2019/07/12 | 3,110 | 3,122 | 3,078 | 3,094 | +6 | +0.2% | 857,600 |
| 2019/07/11 | 3,110 | 3,112 | 3,051 | 3,088 | -47 | -1.5% | 1,406,900 |
| 2019/07/10 | 3,140 | 3,195 | 3,135 | 3,135 | -22 | -0.7% | 1,338,200 |
| 2019/07/09 | 3,138 | 3,201 | 3,118 | 3,157 | +20 | +0.6% | 1,531,300 |
| 2019/07/08 | 3,153 | 3,159 | 3,127 | 3,137 | -7 | -0.2% | 957,900 |
| 2019/07/05 | 3,141 | 3,155 | 3,134 | 3,144 | -13 | -0.4% | 782,300 |
| 2019/07/04 | 3,153 | 3,171 | 3,146 | 3,157 | +15 | +0.5% | 822,000 |
| 2019/07/03 | 3,183 | 3,183 | 3,133 | 3,142 | -93 | -2.9% | 1,488,100 |
| 2019/07/02 | 3,214 | 3,243 | 3,195 | 3,235 | -9 | -0.3% | 1,018,300 |
| 2019/07/01 | 3,263 | 3,272 | 3,214 | 3,244 | +25 | +0.8% | 1,358,900 |
| 2019/06/28 | 3,200 | 3,224 | 3,168 | 3,219 | +13 | +0.4% | 1,727,800 |
| 2019/06/27 | 3,209 | 3,231 | 3,187 | 3,206 | +49 | +1.6% | 1,720,000 |
| 2019/06/26 | 3,169 | 3,194 | 3,147 | 3,157 | +21 | +0.7% | 1,280,800 |
| 2019/06/25 | 3,150 | 3,186 | 3,123 | 3,136 | +16 | +0.5% | 1,362,300 |
| 2019/06/24 | 3,150 | 3,156 | 3,105 | 3,120 | -55 | -1.7% | 1,507,100 |
| 2019/06/21 | 3,164 | 3,195 | 3,152 | 3,175 | +60 | +1.9% | 2,669,900 |
| 2019/06/20 | 3,081 | 3,122 | 3,030 | 3,115 | +34 | +1.1% | 1,918,200 |
| 2019/06/19 | 2,957 | 3,092 | 2,957 | 3,081 | +171 | +5.9% | 4,111,400 |
| 2019/06/18 | 2,890 | 2,934 | 2,888 | 2,910 | +10 | +0.3% | 2,776,300 |
| 2019/06/17 | 2,897 | 2,927 | 2,883 | 2,900 | -47 | -1.6% | 1,891,100 |
| 2019/06/14 | 2,936 | 2,951.5 | 2,927.5 | 2,947 | +30 | +1% | 1,497,800 |
| 2019/06/13 | 2,909 | 2,928.5 | 2,897 | 2,917 | -15.5 | -0.5% | 1,022,600 |
| 2019/06/12 | 2,918.5 | 2,959 | 2,912 | 2,932.5 | -11 | -0.4% | 1,087,800 |
| 2019/06/11 | 2,901 | 2,947 | 2,897.5 | 2,943.5 | +33.5 | +1.2% | 1,202,400 |
| 2019/06/10 | 2,923.5 | 2,944 | 2,899 | 2,910 | +28 | +1% | 1,287,500 |
| 2019/06/07 | 2,865 | 2,894 | 2,863.5 | 2,882 | +6.5 | +0.2% | 871,700 |
| 2019/06/06 | 2,871.5 | 2,898.5 | 2,867 | 2,875.5 | -32 | -1.1% | 1,174,900 |
| 2019/06/05 | 2,897 | 2,933 | 2,884 | 2,907.5 | +60.5 | +2.1% | 1,482,800 |
| 2019/06/04 | 2,835 | 2,858.5 | 2,803.5 | 2,847 | +53.5 | +1.9% | 1,610,600 |
| 2019/06/03 | 2,785 | 2,822.5 | 2,776 | 2,793.5 | -68.5 | -2.4% | 1,798,900 |
| 2019/05/31 | 2,872 | 2,891 | 2,835 | 2,862 | -55 | -1.9% | 1,697,100 |
| 2019/05/30 | 2,876 | 2,917 | 2,866 | 2,917 | -3 | -0.1% | 1,358,000 |
| 2019/05/29 | 2,931.5 | 2,953 | 2,891 | 2,920 | -2.5 | -0.1% | 1,793,900 |
| 2019/05/28 | 2,892 | 2,932 | 2,883.5 | 2,922.5 | +43.5 | +1.5% | 1,887,600 |
| 2019/05/27 | 2,874.5 | 2,902.5 | 2,869.5 | 2,879 | +15 | +0.5% | 985,100 |
| 2019/05/24 | 2,805.5 | 2,864 | 2,784 | 2,864 | +8.5 | +0.3% | 1,248,900 |
| 2019/05/23 | 2,847 | 2,884.5 | 2,846.5 | 2,855.5 | -6.5 | -0.2% | 1,826,300 |
| 2019/05/22 | 2,852 | 2,902.5 | 2,849 | 2,862 | +18.5 | +0.7% | 1,490,300 |
| 2019/05/21 | 2,830 | 2,888.5 | 2,817.5 | 2,843.5 | +10.5 | +0.4% | 1,449,300 |
| 2019/05/20 | 2,885 | 2,902.5 | 2,832.5 | 2,833 | -33.5 | -1.2% | 1,026,200 |
1501～
1550
件表示中 / 3785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 | 432,700円 | -5.0% | +225.0% | 3.03% | 19.19倍 | 0.63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 | 414,000円 | -1.7% | -1.8% | 2.42% | 15.75倍 | 1.41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 |
| ＪＸ金属 | 157,700円 | +6.3% | -3.2% | 1.14% | 20.89倍 | 2.38倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 869,500円 | -0.2% | +7.1% | 1.38% | 17.02倍 | 1.79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 |
| 三井金 | 1,020,500円 | -6.7% | -42.4% | 1.91% | 34.35倍 | 1.76倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
