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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 3,287 | 3,296 | 3,258 | 3,292 | +2 | +0.1% | 911,500 |
| 2019/03/26 | 3,203 | 3,303 | 3,184 | 3,290 | +120 | +3.8% | 1,606,500 |
| 2019/03/25 | 3,234 | 3,238 | 3,144 | 3,170 | -168 | -5% | 1,537,400 |
| 2019/03/22 | 3,277 | 3,338 | 3,272 | 3,338 | +71 | +2.2% | 1,286,600 |
| 2019/03/20 | 3,220 | 3,282 | 3,205 | 3,267 | +58 | +1.8% | 1,563,900 |
| 2019/03/19 | 3,200 | 3,211 | 3,189 | 3,209 | +5 | +0.2% | 752,100 |
| 2019/03/18 | 3,220 | 3,239 | 3,176 | 3,204 | +27 | +0.8% | 931,000 |
| 2019/03/15 | 3,212 | 3,220 | 3,176 | 3,177 | -48 | -1.5% | 1,622,700 |
| 2019/03/14 | 3,272 | 3,304 | 3,216 | 3,225 | +13 | +0.4% | 887,000 |
| 2019/03/13 | 3,222 | 3,271 | 3,192 | 3,212 | -16 | -0.5% | 1,180,200 |
| 2019/03/12 | 3,229 | 3,276 | 3,221 | 3,228 | +47 | +1.5% | 982,700 |
| 2019/03/11 | 3,127 | 3,185 | 3,125 | 3,181 | +60 | +1.9% | 841,300 |
| 2019/03/08 | 3,200 | 3,207 | 3,112 | 3,121 | -87 | -2.7% | 1,759,800 |
| 2019/03/07 | 3,240 | 3,265 | 3,194 | 3,208 | -91 | -2.8% | 1,405,900 |
| 2019/03/06 | 3,321 | 3,334 | 3,289 | 3,299 | -22 | -0.7% | 1,056,000 |
| 2019/03/05 | 3,308 | 3,326 | 3,292 | 3,321 | +12 | +0.4% | 1,300,700 |
| 2019/03/04 | 3,281 | 3,317 | 3,260 | 3,309 | +59 | +1.8% | 931,900 |
| 2019/03/01 | 3,241 | 3,260 | 3,208 | 3,250 | -14 | -0.4% | 1,177,900 |
| 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 |
1551～
1600
件表示中 / 3754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 | 338,500円 | -3.5% | +218.6% | 3.87% | 15.90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 |
| フジクラ | 1,029,000円 | -2.3% | -8.2% | 1.26% | 31.54倍 | 6.97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 |
| 住友電 | 374,100円 | -1.7% | -1.8% | 2.67% | 14.23倍 | 1.27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 | 88,400円 | +3.5% | -18.1% | 1.70% | 14.13倍 | 1.33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 | 897,000円 | -0.2% | +7.1% | 1.34% | 17.56倍 | 1.85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
