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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 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 |
1851～
1900
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
