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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,273 | 4,296 | 4,171 | 4,200 | -181 | -4.1% | 2,943,100 |
| 2017/12/05 | 4,370 | 4,396 | 4,346 | 4,381 | -9 | -0.2% | 1,422,500 |
| 2017/12/04 | 4,372 | 4,404 | 4,341 | 4,390 | +35 | +0.8% | 1,392,800 |
| 2017/12/01 | 4,356 | 4,383 | 4,325 | 4,355 | ±0 | ±0% | 1,700,800 |
| 2017/11/30 | 4,390 | 4,409 | 4,335 | 4,355 | -51 | -1.2% | 2,513,700 |
| 2017/11/29 | 4,434 | 4,448 | 4,382 | 4,406 | +35 | +0.8% | 1,513,900 |
| 2017/11/28 | 4,419 | 4,452 | 4,352 | 4,371 | -91 | -2% | 1,967,200 |
| 2017/11/27 | 4,564 | 4,584 | 4,460 | 4,462 | -81 | -1.8% | 1,706,900 |
| 2017/11/24 | 4,480 | 4,560 | 4,467 | 4,543 | +16 | +0.4% | 1,316,800 |
| 2017/11/22 | 4,630 | 4,640 | 4,501 | 4,527 | -11 | -0.2% | 2,397,200 |
| 2017/11/21 | 4,472 | 4,557 | 4,470 | 4,538 | +121 | +2.7% | 1,983,900 |
| 2017/11/20 | 4,416 | 4,504 | 4,405 | 4,417 | -24 | -0.5% | 1,684,300 |
| 2017/11/17 | 4,500 | 4,524 | 4,426 | 4,441 | +6 | +0.1% | 2,888,400 |
| 2017/11/16 | 4,351 | 4,480 | 4,347 | 4,435 | -56 | -1.2% | 3,747,400 |
| 2017/11/15 | 4,535 | 4,574 | 4,483 | 4,491 | -166 | -3.6% | 3,431,600 |
| 2017/11/14 | 4,660 | 4,678 | 4,595 | 4,657 | +10 | +0.2% | 2,467,600 |
| 2017/11/13 | 4,637 | 4,694 | 4,617 | 4,647 | -41 | -0.9% | 2,571,600 |
| 2017/11/10 | 4,660 | 4,810 | 4,643 | 4,688 | -222 | -4.5% | 5,411,700 |
| 2017/11/09 | 4,981 | 5,022 | 4,778 | 4,910 | -30 | -0.6% | 4,507,500 |
| 2017/11/08 | 4,825 | 4,950 | 4,815 | 4,940 | +50 | +1% | 2,836,800 |
| 2017/11/07 | 4,800 | 4,890 | 4,765 | 4,890 | +109 | +2.3% | 3,060,700 |
| 2017/11/06 | 4,815 | 4,911 | 4,719 | 4,781 | -53 | -1.1% | 3,122,500 |
| 2017/11/02 | 4,800 | 4,840 | 4,687 | 4,834 | +185 | +4% | 4,316,200 |
| 2017/11/01 | 4,487 | 4,657 | 4,482 | 4,649 | +193 | +4.3% | 3,563,700 |
| 2017/10/31 | 4,437 | 4,477 | 4,423 | 4,456 | -1 | ±0% | 1,888,000 |
| 2017/10/30 | 4,401 | 4,478 | 4,385 | 4,457 | +15 | +0.3% | 3,005,200 |
| 2017/10/27 | 4,470 | 4,474 | 4,351 | 4,442 | -24 | -0.5% | 3,574,200 |
| 2017/10/26 | 4,419 | 4,474 | 4,412 | 4,466 | +67 | +1.5% | 2,483,500 |
| 2017/10/25 | 4,370 | 4,464 | 4,356 | 4,399 | +59 | +1.4% | 2,836,600 |
| 2017/10/24 | 4,300 | 4,365 | 4,270 | 4,340 | -2 | ±0% | 2,166,400 |
| 2017/10/23 | 4,300 | 4,376 | 4,281 | 4,342 | +58 | +1.4% | 2,476,700 |
| 2017/10/20 | 4,260 | 4,292 | 4,231 | 4,284 | +63 | +1.5% | 3,249,100 |
| 2017/10/19 | 4,140 | 4,247 | 4,134 | 4,221 | +88 | +2.1% | 3,330,400 |
| 2017/10/18 | 4,103 | 4,150 | 4,096 | 4,133 | -5 | -0.1% | 2,026,800 |
| 2017/10/17 | 4,074 | 4,230 | 4,053 | 4,138 | +164 | +4.1% | 4,835,000 |
| 2017/10/16 | 3,968 | 4,032 | 3,953 | 3,974 | +47 | +1.2% | 2,253,700 |
| 2017/10/13 | 3,931 | 3,960 | 3,882 | 3,927 | +4 | +0.1% | 2,242,800 |
| 2017/10/12 | 3,996 | 3,997 | 3,907 | 3,923 | -67 | -1.7% | 2,447,000 |
| 2017/10/11 | 3,892 | 4,004 | 3,882 | 3,990 | +131 | +3.4% | 3,603,600 |
| 2017/10/10 | 3,899 | 3,917 | 3,833 | 3,859 | ±0 | ±0% | 1,756,200 |
| 2017/10/06 | 3,745 | 3,859 | 3,740 | 3,859 | +138 | +3.7% | 2,743,200 |
| 2017/10/05 | 3,717 | 3,726 | 3,674 | 3,721 | +4 | +0.1% | 1,005,400 |
| 2017/10/04 | 3,698 | 3,733 | 3,687 | 3,717 | +69 | +1.9% | 1,727,700 |
| 2017/10/03 | 3,598 | 3,650 | 3,592 | 3,648 | +73 | +2% | 1,416,800 |
| 2017/10/02 | 3,602 | 3,609 | 3,563 | 3,575 | -39 | -1.1% | 1,405,200 |
| 2017/09/29 | 3,686 | 3,693 | 3,609 | 3,614 | -40 | -1.1% | 1,763,700 |
| 2017/09/28 | 3,662 | 3,705 | 3,631 | 3,654 | +7 | +0.2% | 1,450,100 |
| 2017/09/27 | 3,688 | 3,711 | 3,632 | 3,647 | +1,790 | +96.4% | 1,474,500 |
| 2017/09/26 | 1,841.5 | 1,871.5 | 1,840.5 | 1,857 | +11 | +0.6% | 3,225,000 |
| 2017/09/25 | 1,850 | 1,855 | 1,838.5 | 1,846 | +6 | +0.3% | 2,864,000 |
1701～
1750
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
