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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,709 | 4,762 | 4,697 | 4,707 | -24 | -0.5% | 930,900 |
| 2018/05/07 | 4,741 | 4,749 | 4,680 | 4,731 | +47 | +1% | 944,100 |
| 2018/05/02 | 4,718 | 4,725 | 4,643 | 4,684 | -25 | -0.5% | 1,145,500 |
| 2018/05/01 | 4,671 | 4,718 | 4,641 | 4,709 | +11 | +0.2% | 1,353,500 |
| 2018/04/27 | 4,632 | 4,703 | 4,614 | 4,698 | +65 | +1.4% | 1,785,300 |
| 2018/04/26 | 4,668 | 4,685 | 4,619 | 4,633 | -20 | -0.4% | 1,265,700 |
| 2018/04/25 | 4,620 | 4,667 | 4,589 | 4,653 | +35 | +0.8% | 1,503,700 |
| 2018/04/24 | 4,678 | 4,705 | 4,601 | 4,618 | -259 | -5.3% | 2,972,300 |
| 2018/04/23 | 4,850 | 4,890 | 4,818 | 4,877 | -5 | -0.1% | 1,388,700 |
| 2018/04/20 | 4,849 | 4,902 | 4,794 | 4,882 | +66 | +1.4% | 2,219,900 |
| 2018/04/19 | 4,640 | 4,870 | 4,626 | 4,816 | +350 | +7.8% | 4,957,000 |
| 2018/04/18 | 4,392 | 4,477 | 4,380 | 4,466 | +128 | +3% | 2,572,700 |
| 2018/04/17 | 4,401 | 4,416 | 4,315 | 4,338 | -74 | -1.7% | 1,322,100 |
| 2018/04/16 | 4,428 | 4,457 | 4,388 | 4,412 | -45 | -1% | 1,222,300 |
| 2018/04/13 | 4,439 | 4,516 | 4,428 | 4,457 | +39 | +0.9% | 1,672,500 |
| 2018/04/12 | 4,506 | 4,510 | 4,405 | 4,418 | -98 | -2.2% | 1,813,200 |
| 2018/04/11 | 4,438 | 4,563 | 4,435 | 4,516 | +140 | +3.2% | 2,154,300 |
| 2018/04/10 | 4,338 | 4,390 | 4,273 | 4,376 | +32 | +0.7% | 1,723,800 |
| 2018/04/09 | 4,300 | 4,383 | 4,282 | 4,344 | +28 | +0.6% | 1,703,400 |
| 2018/04/06 | 4,360 | 4,407 | 4,289 | 4,316 | -43 | -1% | 2,172,500 |
| 2018/04/05 | 4,470 | 4,473 | 4,346 | 4,359 | -88 | -2% | 1,995,200 |
| 2018/04/04 | 4,500 | 4,509 | 4,420 | 4,447 | -61 | -1.4% | 1,153,900 |
| 2018/04/03 | 4,401 | 4,522 | 4,400 | 4,508 | +53 | +1.2% | 1,217,100 |
| 2018/04/02 | 4,492 | 4,513 | 4,443 | 4,455 | -25 | -0.6% | 876,500 |
| 2018/03/30 | 4,385 | 4,485 | 4,380 | 4,480 | +155 | +3.6% | 1,739,000 |
| 2018/03/29 | 4,420 | 4,438 | 4,287 | 4,325 | -68 | -1.5% | 1,870,000 |
| 2018/03/28 | 4,430 | 4,465 | 4,334 | 4,393 | -153 | -3.4% | 2,191,900 |
| 2018/03/27 | 4,450 | 4,557 | 4,437 | 4,546 | +189 | +4.3% | 2,637,500 |
| 2018/03/26 | 4,268 | 4,362 | 4,239 | 4,357 | +37 | +0.9% | 1,690,000 |
| 2018/03/23 | 4,380 | 4,421 | 4,300 | 4,320 | -216 | -4.8% | 2,466,100 |
| 2018/03/22 | 4,500 | 4,557 | 4,463 | 4,536 | +108 | +2.4% | 2,455,500 |
| 2018/03/20 | 4,392 | 4,479 | 4,375 | 4,428 | -19 | -0.4% | 1,465,300 |
| 2018/03/19 | 4,487 | 4,517 | 4,433 | 4,447 | -91 | -2% | 1,352,200 |
| 2018/03/16 | 4,540 | 4,590 | 4,518 | 4,538 | +34 | +0.8% | 1,690,500 |
| 2018/03/15 | 4,428 | 4,519 | 4,419 | 4,504 | +29 | +0.6% | 1,568,300 |
| 2018/03/14 | 4,435 | 4,498 | 4,409 | 4,475 | -12 | -0.3% | 1,493,900 |
| 2018/03/13 | 4,542 | 4,554 | 4,450 | 4,487 | -73 | -1.6% | 1,917,900 |
| 2018/03/12 | 4,471 | 4,566 | 4,462 | 4,560 | +164 | +3.7% | 2,208,700 |
| 2018/03/09 | 4,422 | 4,465 | 4,377 | 4,396 | -26 | -0.6% | 2,946,000 |
| 2018/03/08 | 4,528 | 4,538 | 4,410 | 4,422 | -71 | -1.6% | 2,250,100 |
| 2018/03/07 | 4,513 | 4,559 | 4,458 | 4,493 | -40 | -0.9% | 1,781,100 |
| 2018/03/06 | 4,596 | 4,622 | 4,528 | 4,533 | +12 | +0.3% | 1,532,000 |
| 2018/03/05 | 4,598 | 4,612 | 4,516 | 4,521 | -138 | -3% | 2,050,300 |
| 2018/03/02 | 4,700 | 4,723 | 4,635 | 4,659 | -153 | -3.2% | 2,626,500 |
| 2018/03/01 | 4,950 | 4,956 | 4,793 | 4,812 | -220 | -4.4% | 2,864,900 |
| 2018/02/28 | 5,043 | 5,167 | 5,006 | 5,032 | -51 | -1% | 2,427,000 |
| 2018/02/27 | 5,072 | 5,123 | 5,049 | 5,083 | +62 | +1.2% | 1,660,500 |
| 2018/02/26 | 5,151 | 5,161 | 4,963 | 5,021 | -115 | -2.2% | 1,875,800 |
| 2018/02/23 | 5,058 | 5,150 | 5,050 | 5,136 | +104 | +2.1% | 1,504,700 |
| 2018/02/22 | 5,003 | 5,059 | 4,947 | 5,032 | +12 | +0.2% | 1,486,900 |
1601～
1650
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
