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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 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 |
1551～
1600
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
