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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,000 | 4,053 | 3,961 | 3,986 | +28 | +0.7% | 1,495,300 |
| 2018/09/27 | 4,000 | 4,014 | 3,951 | 3,958 | -84 | -2.1% | 1,503,800 |
| 2018/09/26 | 4,005 | 4,042 | 3,995 | 4,042 | -12 | -0.3% | 1,474,100 |
| 2018/09/25 | 4,060 | 4,060 | 3,973 | 4,054 | +14 | +0.3% | 2,114,300 |
| 2018/09/21 | 3,957 | 4,043 | 3,914 | 4,040 | +148 | +3.8% | 3,123,000 |
| 2018/09/20 | 3,832 | 3,918 | 3,829 | 3,892 | +106 | +2.8% | 2,209,500 |
| 2018/09/19 | 3,814 | 3,825 | 3,782 | 3,786 | +55 | +1.5% | 1,505,500 |
| 2018/09/18 | 3,665 | 3,752 | 3,652 | 3,731 | +46 | +1.2% | 1,576,600 |
| 2018/09/14 | 3,669 | 3,687 | 3,633 | 3,685 | +40 | +1.1% | 1,904,200 |
| 2018/09/13 | 3,586 | 3,683 | 3,584 | 3,645 | +102 | +2.9% | 2,026,700 |
| 2018/09/12 | 3,524 | 3,569 | 3,519 | 3,543 | +19 | +0.5% | 1,577,600 |
| 2018/09/11 | 3,497 | 3,528 | 3,489 | 3,524 | +27 | +0.8% | 1,268,100 |
| 2018/09/10 | 3,468 | 3,525 | 3,464 | 3,497 | -3 | -0.1% | 892,900 |
| 2018/09/07 | 3,504 | 3,521 | 3,480 | 3,500 | -58 | -1.6% | 1,369,200 |
| 2018/09/06 | 3,528 | 3,597 | 3,522 | 3,558 | +11 | +0.3% | 1,165,500 |
| 2018/09/05 | 3,531 | 3,563 | 3,515 | 3,547 | -34 | -0.9% | 1,475,700 |
| 2018/09/04 | 3,596 | 3,615 | 3,565 | 3,581 | +14 | +0.4% | 1,472,900 |
| 2018/09/03 | 3,563 | 3,596 | 3,547 | 3,567 | -23 | -0.6% | 1,017,500 |
| 2018/08/31 | 3,595 | 3,616 | 3,564 | 3,590 | -61 | -1.7% | 1,464,300 |
| 2018/08/30 | 3,709 | 3,720 | 3,649 | 3,651 | -10 | -0.3% | 1,690,600 |
| 2018/08/29 | 3,597 | 3,711 | 3,595 | 3,661 | +56 | +1.6% | 2,112,100 |
| 2018/08/28 | 3,658 | 3,668 | 3,598 | 3,605 | +14 | +0.4% | 1,169,800 |
| 2018/08/27 | 3,596 | 3,608 | 3,569 | 3,591 | +57 | +1.6% | 1,372,000 |
| 2018/08/24 | 3,524 | 3,534 | 3,486 | 3,534 | -26 | -0.7% | 1,571,900 |
| 2018/08/23 | 3,577 | 3,589 | 3,553 | 3,560 | -24 | -0.7% | 1,038,500 |
| 2018/08/22 | 3,526 | 3,600 | 3,511 | 3,584 | +27 | +0.8% | 1,321,300 |
| 2018/08/21 | 3,599 | 3,600 | 3,519 | 3,557 | -66 | -1.8% | 2,019,600 |
| 2018/08/20 | 3,684 | 3,690 | 3,618 | 3,623 | -94 | -2.5% | 1,801,000 |
| 2018/08/17 | 3,680 | 3,739 | 3,679 | 3,717 | +70 | +1.9% | 1,399,000 |
| 2018/08/16 | 3,621 | 3,684 | 3,599 | 3,647 | -77 | -2.1% | 2,218,000 |
| 2018/08/15 | 3,763 | 3,780 | 3,695 | 3,724 | -74 | -1.9% | 1,851,800 |
| 2018/08/14 | 3,812 | 3,819 | 3,769 | 3,798 | +9 | +0.2% | 1,378,000 |
| 2018/08/13 | 3,784 | 3,791 | 3,741 | 3,789 | -77 | -2% | 1,741,300 |
| 2018/08/10 | 3,859 | 3,936 | 3,848 | 3,866 | +7 | +0.2% | 2,134,000 |
| 2018/08/09 | 3,787 | 3,870 | 3,744 | 3,859 | -90 | -2.3% | 3,445,200 |
| 2018/08/08 | 3,958 | 3,986 | 3,935 | 3,949 | +4 | +0.1% | 1,615,000 |
| 2018/08/07 | 3,946 | 3,996 | 3,916 | 3,945 | -32 | -0.8% | 1,837,300 |
| 2018/08/06 | 4,003 | 4,013 | 3,974 | 3,977 | +18 | +0.5% | 1,070,100 |
| 2018/08/03 | 3,965 | 3,996 | 3,937 | 3,959 | -41 | -1% | 1,615,600 |
| 2018/08/02 | 4,003 | 4,048 | 3,986 | 4,000 | -122 | -3% | 2,029,500 |
| 2018/08/01 | 4,081 | 4,158 | 4,080 | 4,122 | +107 | +2.7% | 2,098,400 |
| 2018/07/31 | 4,054 | 4,079 | 4,010 | 4,015 | -50 | -1.2% | 1,866,200 |
| 2018/07/30 | 4,109 | 4,124 | 4,051 | 4,065 | -6 | -0.1% | 1,076,700 |
| 2018/07/27 | 4,092 | 4,105 | 4,057 | 4,071 | -9 | -0.2% | 1,481,700 |
| 2018/07/26 | 4,115 | 4,150 | 4,069 | 4,080 | +17 | +0.4% | 1,797,800 |
| 2018/07/25 | 4,078 | 4,128 | 4,048 | 4,063 | +148 | +3.8% | 2,801,600 |
| 2018/07/24 | 3,852 | 3,930 | 3,824 | 3,915 | +87 | +2.3% | 1,965,100 |
| 2018/07/23 | 3,785 | 3,855 | 3,761 | 3,828 | +6 | +0.2% | 1,783,200 |
| 2018/07/20 | 3,877 | 3,883 | 3,790 | 3,822 | -117 | -3% | 2,876,300 |
| 2018/07/19 | 3,901 | 3,996 | 3,891 | 3,939 | -23 | -0.6% | 2,148,500 |
1501～
1550
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
