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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 4,001 | 4,005 | 3,943 | 3,962 | -1 | ±0% | 1,544,500 |
| 2018/07/17 | 3,986 | 4,009 | 3,951 | 3,963 | -66 | -1.6% | 1,752,400 |
| 2018/07/13 | 4,072 | 4,077 | 4,024 | 4,029 | +5 | +0.1% | 1,585,000 |
| 2018/07/12 | 4,080 | 4,081 | 3,986 | 4,024 | -84 | -2% | 1,858,900 |
| 2018/07/11 | 4,094 | 4,152 | 4,052 | 4,108 | -70 | -1.7% | 1,661,900 |
| 2018/07/10 | 4,190 | 4,255 | 4,178 | 4,178 | +104 | +2.6% | 1,924,700 |
| 2018/07/09 | 4,024 | 4,084 | 4,008 | 4,074 | +120 | +3% | 1,746,700 |
| 2018/07/06 | 3,845 | 3,998 | 3,832 | 3,954 | +94 | +2.4% | 1,978,200 |
| 2018/07/05 | 3,969 | 3,971 | 3,842 | 3,860 | -154 | -3.8% | 1,970,300 |
| 2018/07/04 | 4,026 | 4,090 | 4,010 | 4,014 | +5 | +0.1% | 1,763,000 |
| 2018/07/03 | 4,106 | 4,133 | 3,947 | 4,009 | -136 | -3.3% | 2,630,200 |
| 2018/07/02 | 4,238 | 4,271 | 4,137 | 4,145 | -93 | -2.2% | 1,328,900 |
| 2018/06/29 | 4,219 | 4,239 | 4,192 | 4,238 | +22 | +0.5% | 1,191,900 |
| 2018/06/28 | 4,191 | 4,223 | 4,153 | 4,216 | +22 | +0.5% | 1,346,500 |
| 2018/06/27 | 4,245 | 4,276 | 4,185 | 4,194 | -51 | -1.2% | 946,400 |
| 2018/06/26 | 4,150 | 4,256 | 4,137 | 4,245 | +7 | +0.2% | 1,275,000 |
| 2018/06/25 | 4,288 | 4,290 | 4,219 | 4,238 | -22 | -0.5% | 1,114,300 |
| 2018/06/22 | 4,214 | 4,268 | 4,194 | 4,260 | -7 | -0.2% | 1,589,700 |
| 2018/06/21 | 4,280 | 4,295 | 4,224 | 4,267 | -20 | -0.5% | 1,091,000 |
| 2018/06/20 | 4,320 | 4,321 | 4,185 | 4,287 | -53 | -1.2% | 2,143,800 |
| 2018/06/19 | 4,437 | 4,487 | 4,339 | 4,340 | -128 | -2.9% | 1,986,700 |
1651～
1700
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
