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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,496.5 | 1,508.5 | 1,488.5 | 1,504 | +2 | +0.1% | 2,774,000 |
| 2017/04/26 | 1,506 | 1,513.5 | 1,497 | 1,502 | +12 | +0.8% | 2,919,000 |
| 2017/04/25 | 1,465 | 1,497.5 | 1,464.5 | 1,490 | +31.5 | +2.2% | 3,155,000 |
| 2017/04/24 | 1,478 | 1,484.5 | 1,456.5 | 1,458.5 | -3 | -0.2% | 2,214,000 |
| 2017/04/21 | 1,470 | 1,474.5 | 1,452 | 1,461.5 | +15.5 | +1.1% | 2,981,000 |
| 2017/04/20 | 1,459.5 | 1,468.5 | 1,440.5 | 1,446 | -12.5 | -0.9% | 4,670,000 |
| 2017/04/19 | 1,440 | 1,463.5 | 1,416 | 1,458.5 | -7.5 | -0.5% | 7,162,000 |
| 2017/04/18 | 1,492 | 1,505.5 | 1,461.5 | 1,466 | -15 | -1% | 3,326,000 |
| 2017/04/17 | 1,476.5 | 1,487.5 | 1,466 | 1,481 | -13 | -0.9% | 2,470,000 |
| 2017/04/14 | 1,485 | 1,511 | 1,475 | 1,494 | +5.5 | +0.4% | 3,702,000 |
| 2017/04/13 | 1,504.5 | 1,507 | 1,462.5 | 1,488.5 | -41 | -2.7% | 4,952,000 |
| 2017/04/12 | 1,540 | 1,546 | 1,517.5 | 1,529.5 | -20 | -1.3% | 2,785,000 |
| 2017/04/11 | 1,543.5 | 1,552.5 | 1,537 | 1,549.5 | -9 | -0.6% | 1,696,000 |
| 2017/04/10 | 1,542 | 1,559.5 | 1,539.5 | 1,558.5 | +21 | +1.4% | 1,975,000 |
| 2017/04/07 | 1,549.5 | 1,550.5 | 1,531 | 1,537.5 | -2.5 | -0.2% | 3,356,000 |
| 2017/04/06 | 1,554.5 | 1,561 | 1,533 | 1,540 | -24 | -1.5% | 3,232,000 |
| 2017/04/05 | 1,550.5 | 1,564.5 | 1,540.5 | 1,564 | +22.5 | +1.5% | 2,244,000 |
| 2017/04/04 | 1,560 | 1,563 | 1,532 | 1,541.5 | -22 | -1.4% | 3,566,000 |
| 2017/04/03 | 1,588.5 | 1,591.5 | 1,547.5 | 1,563.5 | -20 | -1.3% | 5,266,000 |
| 2017/03/31 | 1,590.5 | 1,611 | 1,583.5 | 1,583.5 | -3.5 | -0.2% | 3,711,000 |
| 2017/03/30 | 1,589.5 | 1,620.5 | 1,584.5 | 1,587 | -3 | -0.2% | 3,399,000 |
| 2017/03/29 | 1,591 | 1,604 | 1,586.5 | 1,590 | +18 | +1.1% | 3,493,000 |
| 2017/03/28 | 1,589.5 | 1,589.5 | 1,563 | 1,572 | -4.5 | -0.3% | 3,928,000 |
| 2017/03/27 | 1,586 | 1,588 | 1,562 | 1,576.5 | -29.5 | -1.8% | 3,249,000 |
| 2017/03/24 | 1,605 | 1,623.5 | 1,598 | 1,606 | +5 | +0.3% | 3,566,000 |
| 2017/03/23 | 1,579.5 | 1,604 | 1,571 | 1,601 | +33.5 | +2.1% | 2,813,000 |
| 2017/03/22 | 1,580 | 1,583 | 1,558 | 1,567.5 | -36 | -2.2% | 3,805,000 |
| 2017/03/21 | 1,603.5 | 1,616.5 | 1,594.5 | 1,603.5 | +10 | +0.6% | 2,560,000 |
| 2017/03/17 | 1,579.5 | 1,607 | 1,576 | 1,593.5 | +13 | +0.8% | 4,808,000 |
| 2017/03/16 | 1,600 | 1,621 | 1,578 | 1,580.5 | +6.5 | +0.4% | 4,018,000 |
| 2017/03/15 | 1,576 | 1,583.5 | 1,569.5 | 1,574 | +1 | +0.1% | 2,100,000 |
| 2017/03/14 | 1,578 | 1,583 | 1,567 | 1,573 | +1 | +0.1% | 1,720,000 |
| 2017/03/13 | 1,570 | 1,583 | 1,553.5 | 1,572 | -2 | -0.1% | 2,192,000 |
| 2017/03/10 | 1,587.5 | 1,587.5 | 1,564 | 1,574 | -7 | -0.4% | 4,003,000 |
| 2017/03/09 | 1,585 | 1,591.5 | 1,573 | 1,581 | +20.5 | +1.3% | 2,925,000 |
| 2017/03/08 | 1,557 | 1,566 | 1,552 | 1,560.5 | -19 | -1.2% | 4,641,000 |
| 2017/03/07 | 1,588 | 1,588.5 | 1,567.5 | 1,579.5 | -22.5 | -1.4% | 3,017,000 |
| 2017/03/06 | 1,614 | 1,617.5 | 1,598 | 1,602 | -13.5 | -0.8% | 2,152,000 |
| 2017/03/03 | 1,594.5 | 1,626 | 1,587 | 1,615.5 | +5 | +0.3% | 3,923,000 |
| 2017/03/02 | 1,605.5 | 1,629.5 | 1,597.5 | 1,610.5 | +41.5 | +2.6% | 4,243,000 |
| 2017/03/01 | 1,571.5 | 1,578 | 1,549 | 1,569 | +8 | +0.5% | 2,813,000 |
| 2017/02/28 | 1,585.5 | 1,590.5 | 1,560 | 1,561 | -10.5 | -0.7% | 3,076,000 |
| 2017/02/27 | 1,556 | 1,572 | 1,548 | 1,571.5 | -1.5 | -0.1% | 3,677,000 |
| 2017/02/24 | 1,580 | 1,590.5 | 1,569.5 | 1,573 | -30.5 | -1.9% | 3,625,000 |
| 2017/02/23 | 1,626 | 1,629 | 1,592.5 | 1,603.5 | -30 | -1.8% | 2,985,000 |
| 2017/02/22 | 1,624.5 | 1,643 | 1,624 | 1,633.5 | +16.5 | +1% | 3,303,000 |
| 2017/02/21 | 1,610 | 1,629 | 1,610 | 1,617 | -1.5 | -0.1% | 2,286,000 |
| 2017/02/20 | 1,634.5 | 1,634.5 | 1,609 | 1,618.5 | -20.5 | -1.3% | 2,688,000 |
| 2017/02/17 | 1,643.5 | 1,651 | 1,630 | 1,639 | -17.5 | -1.1% | 2,340,000 |
| 2017/02/16 | 1,667 | 1,667.5 | 1,633 | 1,656.5 | -2 | -0.1% | 2,233,000 |
1851～
1900
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
