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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,084 | 5,089 | 4,979 | 5,020 | -111 | -2.2% | 1,992,100 |
| 2018/02/20 | 5,197 | 5,219 | 5,077 | 5,131 | -128 | -2.4% | 1,519,700 |
| 2018/02/19 | 5,176 | 5,262 | 5,143 | 5,259 | +142 | +2.8% | 1,595,100 |
| 2018/02/16 | 5,120 | 5,160 | 5,026 | 5,117 | +26 | +0.5% | 1,900,500 |
| 2018/02/15 | 4,999 | 5,119 | 4,955 | 5,091 | +208 | +4.3% | 2,312,300 |
| 2018/02/14 | 4,807 | 4,928 | 4,800 | 4,883 | +113 | +2.4% | 2,503,700 |
| 2018/02/13 | 4,800 | 4,891 | 4,766 | 4,770 | +82 | +1.7% | 3,410,800 |
| 2018/02/09 | 4,667 | 4,719 | 4,615 | 4,688 | -119 | -2.5% | 3,959,100 |
| 2018/02/08 | 4,792 | 4,844 | 4,745 | 4,807 | +10 | +0.2% | 1,827,000 |
| 2018/02/07 | 4,977 | 5,024 | 4,789 | 4,797 | +30 | +0.6% | 2,622,100 |
| 2018/02/06 | 4,650 | 4,809 | 4,629 | 4,767 | -226 | -4.5% | 3,414,900 |
| 2018/02/05 | 5,056 | 5,071 | 4,986 | 4,993 | -219 | -4.2% | 2,020,100 |
| 2018/02/02 | 5,241 | 5,249 | 5,148 | 5,212 | -15 | -0.3% | 1,275,900 |
| 2018/02/01 | 5,155 | 5,277 | 5,126 | 5,227 | +119 | +2.3% | 1,539,300 |
| 2018/01/31 | 5,080 | 5,200 | 5,070 | 5,108 | -46 | -0.9% | 2,106,200 |
| 2018/01/30 | 5,250 | 5,310 | 5,117 | 5,154 | -115 | -2.2% | 2,170,800 |
| 2018/01/29 | 5,250 | 5,294 | 5,185 | 5,269 | +35 | +0.7% | 1,450,200 |
| 2018/01/26 | 5,248 | 5,265 | 5,156 | 5,234 | -36 | -0.7% | 1,730,800 |
| 2018/01/25 | 5,202 | 5,331 | 5,150 | 5,270 | +116 | +2.3% | 2,599,000 |
| 2018/01/24 | 5,180 | 5,184 | 5,133 | 5,154 | -74 | -1.4% | 1,939,700 |
| 2018/01/23 | 5,223 | 5,248 | 5,156 | 5,228 | +37 | +0.7% | 1,921,400 |
| 2018/01/22 | 5,255 | 5,267 | 5,167 | 5,191 | -119 | -2.2% | 2,031,500 |
| 2018/01/19 | 5,178 | 5,337 | 5,161 | 5,310 | +121 | +2.3% | 3,637,700 |
| 2018/01/18 | 5,366 | 5,373 | 5,184 | 5,189 | -106 | -2% | 2,757,300 |
| 2018/01/17 | 5,261 | 5,359 | 5,206 | 5,295 | -84 | -1.6% | 2,299,400 |
| 2018/01/16 | 5,410 | 5,423 | 5,341 | 5,379 | -64 | -1.2% | 2,069,900 |
| 2018/01/15 | 5,512 | 5,528 | 5,383 | 5,443 | -17 | -0.3% | 1,421,700 |
| 2018/01/12 | 5,470 | 5,493 | 5,413 | 5,460 | -31 | -0.6% | 1,979,500 |
| 2018/01/11 | 5,424 | 5,562 | 5,393 | 5,491 | +48 | +0.9% | 2,031,500 |
| 2018/01/10 | 5,289 | 5,466 | 5,274 | 5,443 | +65 | +1.2% | 2,119,400 |
| 2018/01/09 | 5,519 | 5,547 | 5,317 | 5,378 | -112 | -2% | 2,951,500 |
| 2018/01/05 | 5,399 | 5,535 | 5,388 | 5,490 | +134 | +2.5% | 2,950,700 |
| 2018/01/04 | 5,222 | 5,358 | 5,186 | 5,356 | +178 | +3.4% | 3,295,000 |
| 2017/12/29 | 5,202 | 5,267 | 5,144 | 5,178 | +5 | +0.1% | 2,097,200 |
| 2017/12/28 | 5,040 | 5,204 | 5,037 | 5,173 | +134 | +2.7% | 3,641,200 |
| 2017/12/27 | 4,891 | 5,050 | 4,891 | 5,039 | +144 | +2.9% | 2,208,500 |
| 2017/12/26 | 4,905 | 4,943 | 4,868 | 4,895 | -19 | -0.4% | 1,186,600 |
| 2017/12/25 | 4,884 | 4,944 | 4,850 | 4,914 | +23 | +0.5% | 1,790,000 |
| 2017/12/22 | 4,682 | 4,891 | 4,677 | 4,891 | +233 | +5% | 3,819,100 |
| 2017/12/21 | 4,576 | 4,669 | 4,550 | 4,658 | +104 | +2.3% | 2,231,000 |
| 2017/12/20 | 4,430 | 4,560 | 4,412 | 4,554 | +157 | +3.6% | 2,086,500 |
| 2017/12/19 | 4,458 | 4,467 | 4,354 | 4,397 | -28 | -0.6% | 1,451,400 |
| 2017/12/18 | 4,357 | 4,427 | 4,311 | 4,425 | +127 | +3% | 1,896,900 |
| 2017/12/15 | 4,289 | 4,329 | 4,261 | 4,298 | -2 | ±0% | 1,439,600 |
| 2017/12/14 | 4,260 | 4,302 | 4,233 | 4,300 | +40 | +0.9% | 1,129,900 |
| 2017/12/13 | 4,378 | 4,404 | 4,254 | 4,260 | -103 | -2.4% | 1,920,300 |
| 2017/12/12 | 4,343 | 4,395 | 4,308 | 4,363 | +24 | +0.6% | 1,231,200 |
| 2017/12/11 | 4,330 | 4,345 | 4,298 | 4,339 | +64 | +1.5% | 1,063,800 |
| 2017/12/08 | 4,214 | 4,282 | 4,204 | 4,275 | +61 | +1.4% | 2,019,500 |
| 2017/12/07 | 4,226 | 4,250 | 4,195 | 4,214 | +14 | +0.3% | 1,564,800 |
1651～
1700
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
