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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 3,443 | 3,482 | 3,412 | 3,419 | -160 | -4.5% | 1,933,000 |
| 2018/10/24 | 3,627 | 3,636 | 3,544 | 3,579 | -67 | -1.8% | 1,586,800 |
| 2018/10/23 | 3,718 | 3,749 | 3,638 | 3,646 | -99 | -2.6% | 1,244,700 |
| 2018/10/22 | 3,673 | 3,762 | 3,671 | 3,745 | +35 | +0.9% | 965,300 |
| 2018/10/19 | 3,686 | 3,716 | 3,640 | 3,710 | -56 | -1.5% | 1,638,600 |
| 2018/10/18 | 3,808 | 3,821 | 3,756 | 3,766 | -23 | -0.6% | 1,151,600 |
| 2018/10/17 | 3,863 | 3,879 | 3,773 | 3,789 | -8 | -0.2% | 1,612,600 |
| 2018/10/16 | 3,703 | 3,816 | 3,701 | 3,797 | +105 | +2.8% | 1,727,200 |
| 2018/10/15 | 3,706 | 3,759 | 3,689 | 3,692 | -61 | -1.6% | 1,462,500 |
| 2018/10/12 | 3,608 | 3,763 | 3,607 | 3,753 | +102 | +2.8% | 2,174,400 |
| 2018/10/11 | 3,720 | 3,729 | 3,622 | 3,651 | -209 | -5.4% | 2,586,600 |
| 2018/10/10 | 3,899 | 3,917 | 3,833 | 3,860 | +4 | +0.1% | 1,221,600 |
| 2018/10/09 | 3,909 | 3,925 | 3,822 | 3,856 | -67 | -1.7% | 1,762,400 |
| 2018/10/05 | 3,980 | 3,980 | 3,910 | 3,923 | -112 | -2.8% | 2,010,600 |
| 2018/10/04 | 4,000 | 4,052 | 4,000 | 4,035 | +84 | +2.1% | 2,372,200 |
| 2018/10/03 | 3,981 | 3,998 | 3,944 | 3,951 | -1 | ±0% | 1,615,700 |
| 2018/10/02 | 3,966 | 4,007 | 3,932 | 3,952 | +50 | +1.3% | 2,069,300 |
| 2018/10/01 | 3,946 | 3,957 | 3,871 | 3,902 | -84 | -2.1% | 2,077,600 |
| 2018/09/28 | 4,000 | 4,053 | 3,961 | 3,986 | +28 | +0.7% | 1,495,300 |
| 2018/09/27 | 4,000 | 4,014 | 3,951 | 3,958 | -84 | -2.1% | 1,503,800 |
| 2018/09/26 | 4,005 | 4,042 | 3,995 | 4,042 | -12 | -0.3% | 1,474,100 |
| 2018/09/25 | 4,060 | 4,060 | 3,973 | 4,054 | +14 | +0.3% | 2,114,300 |
| 2018/09/21 | 3,957 | 4,043 | 3,914 | 4,040 | +148 | +3.8% | 3,123,000 |
| 2018/09/20 | 3,832 | 3,918 | 3,829 | 3,892 | +106 | +2.8% | 2,209,500 |
| 2018/09/19 | 3,814 | 3,825 | 3,782 | 3,786 | +55 | +1.5% | 1,505,500 |
| 2018/09/18 | 3,665 | 3,752 | 3,652 | 3,731 | +46 | +1.2% | 1,576,600 |
| 2018/09/14 | 3,669 | 3,687 | 3,633 | 3,685 | +40 | +1.1% | 1,904,200 |
| 2018/09/13 | 3,586 | 3,683 | 3,584 | 3,645 | +102 | +2.9% | 2,026,700 |
| 2018/09/12 | 3,524 | 3,569 | 3,519 | 3,543 | +19 | +0.5% | 1,577,600 |
| 2018/09/11 | 3,497 | 3,528 | 3,489 | 3,524 | +27 | +0.8% | 1,268,100 |
| 2018/09/10 | 3,468 | 3,525 | 3,464 | 3,497 | -3 | -0.1% | 892,900 |
| 2018/09/07 | 3,504 | 3,521 | 3,480 | 3,500 | -58 | -1.6% | 1,369,200 |
| 2018/09/06 | 3,528 | 3,597 | 3,522 | 3,558 | +11 | +0.3% | 1,165,500 |
| 2018/09/05 | 3,531 | 3,563 | 3,515 | 3,547 | -34 | -0.9% | 1,475,700 |
| 2018/09/04 | 3,596 | 3,615 | 3,565 | 3,581 | +14 | +0.4% | 1,472,900 |
| 2018/09/03 | 3,563 | 3,596 | 3,547 | 3,567 | -23 | -0.6% | 1,017,500 |
| 2018/08/31 | 3,595 | 3,616 | 3,564 | 3,590 | -61 | -1.7% | 1,464,300 |
| 2018/08/30 | 3,709 | 3,720 | 3,649 | 3,651 | -10 | -0.3% | 1,690,600 |
| 2018/08/29 | 3,597 | 3,711 | 3,595 | 3,661 | +56 | +1.6% | 2,112,100 |
| 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 |
1651～
1700
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
