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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,850 | 1,855 | 1,838.5 | 1,846 | +6 | +0.3% | 2,864,000 |
| 2017/09/22 | 1,854 | 1,855 | 1,803 | 1,840 | -34.5 | -1.8% | 6,924,000 |
| 2017/09/21 | 1,923.5 | 1,925 | 1,874 | 1,874.5 | -37.5 | -2% | 4,561,000 |
| 2017/09/20 | 1,960 | 1,966.5 | 1,903 | 1,912 | -44 | -2.2% | 5,963,000 |
| 2017/09/19 | 1,917 | 1,957.5 | 1,907 | 1,956 | +58.5 | +3.1% | 5,690,000 |
| 2017/09/15 | 1,889.5 | 1,907.5 | 1,886 | 1,897.5 | +2 | +0.1% | 4,594,000 |
| 2017/09/14 | 1,870 | 1,905 | 1,863 | 1,895.5 | +5.5 | +0.3% | 4,887,000 |
| 2017/09/13 | 1,950 | 1,956 | 1,882 | 1,890 | -33 | -1.7% | 7,796,000 |
| 2017/09/12 | 1,854.5 | 1,924 | 1,847.5 | 1,923 | +90.5 | +4.9% | 10,454,000 |
| 2017/09/11 | 1,864 | 1,872.5 | 1,830 | 1,832.5 | -54 | -2.9% | 9,464,000 |
| 2017/09/08 | 1,887 | 1,906.5 | 1,876.5 | 1,886.5 | -6 | -0.3% | 6,562,000 |
| 2017/09/07 | 1,895 | 1,908.5 | 1,880 | 1,892.5 | +19.5 | +1% | 5,880,000 |
| 2017/09/06 | 1,883 | 1,893.5 | 1,855.5 | 1,873 | -29.5 | -1.6% | 9,478,000 |
| 2017/09/05 | 1,880 | 1,913.5 | 1,879 | 1,902.5 | +29.5 | +1.6% | 9,024,000 |
| 2017/09/04 | 1,904 | 1,905 | 1,865 | 1,873 | -47.5 | -2.5% | 6,735,000 |
| 2017/09/01 | 1,910 | 1,922 | 1,894.5 | 1,920.5 | +25.5 | +1.3% | 6,682,000 |
| 2017/08/31 | 1,894 | 1,904 | 1,863 | 1,895 | +7.5 | +0.4% | 7,114,000 |
| 2017/08/30 | 1,905.5 | 1,917.5 | 1,868.5 | 1,887.5 | -25.5 | -1.3% | 6,276,000 |
| 2017/08/29 | 1,900 | 1,935.5 | 1,898.5 | 1,913 | -12 | -0.6% | 9,305,000 |
| 2017/08/28 | 1,898.5 | 1,937.5 | 1,892 | 1,925 | +42.5 | +2.3% | 6,112,000 |
| 2017/08/25 | 1,882 | 1,889 | 1,850 | 1,882.5 | +10 | +0.5% | 7,160,000 |
| 2017/08/24 | 1,900 | 1,909.5 | 1,864 | 1,872.5 | -10 | -0.5% | 8,647,000 |
| 2017/08/23 | 1,900 | 1,931 | 1,876 | 1,882.5 | +12 | +0.6% | 7,493,000 |
| 2017/08/22 | 1,856 | 1,912 | 1,843.5 | 1,870.5 | +32.5 | +1.8% | 4,953,000 |
| 2017/08/21 | 1,820 | 1,847.5 | 1,806.5 | 1,838 | +24.5 | +1.4% | 4,317,000 |
| 2017/08/18 | 1,805.5 | 1,824.5 | 1,792.5 | 1,813.5 | -15 | -0.8% | 4,709,000 |
| 2017/08/17 | 1,820 | 1,837.5 | 1,820 | 1,828.5 | +36 | +2% | 5,073,000 |
| 2017/08/16 | 1,794 | 1,810 | 1,777 | 1,792.5 | -11.5 | -0.6% | 3,704,000 |
| 2017/08/15 | 1,838 | 1,848.5 | 1,799.5 | 1,804 | -14 | -0.8% | 3,640,000 |
| 2017/08/14 | 1,815 | 1,857.5 | 1,804 | 1,818 | -28 | -1.5% | 5,374,000 |
| 2017/08/10 | 1,824 | 1,866 | 1,824 | 1,846 | +32 | +1.8% | 5,753,000 |
| 2017/08/09 | 1,761.5 | 1,814.5 | 1,761.5 | 1,814 | +100 | +5.8% | 10,800,000 |
| 2017/08/08 | 1,731 | 1,733.5 | 1,698 | 1,714 | -18.5 | -1.1% | 4,659,000 |
| 2017/08/07 | 1,735 | 1,748 | 1,730.5 | 1,732.5 | +5 | +0.3% | 2,546,000 |
| 2017/08/04 | 1,722 | 1,734 | 1,713 | 1,727.5 | -3.5 | -0.2% | 2,823,000 |
| 2017/08/03 | 1,731 | 1,736.5 | 1,697 | 1,731 | +1.5 | +0.1% | 4,732,000 |
| 2017/08/02 | 1,682 | 1,731 | 1,681 | 1,729.5 | +52 | +3.1% | 6,929,000 |
| 2017/08/01 | 1,693 | 1,719 | 1,663 | 1,677.5 | +9 | +0.5% | 6,413,000 |
| 2017/07/31 | 1,650 | 1,672.5 | 1,648.5 | 1,668.5 | +30 | +1.8% | 5,478,000 |
| 2017/07/28 | 1,619 | 1,645 | 1,618 | 1,638.5 | +9.5 | +0.6% | 4,187,000 |
| 2017/07/27 | 1,610.5 | 1,638.5 | 1,607.5 | 1,629 | +18.5 | +1.1% | 4,575,000 |
| 2017/07/26 | 1,602 | 1,631.5 | 1,598 | 1,610.5 | +37.5 | +2.4% | 6,774,000 |
| 2017/07/25 | 1,547 | 1,579 | 1,544 | 1,573 | +10.5 | +0.7% | 2,943,000 |
| 2017/07/24 | 1,553 | 1,570.5 | 1,540 | 1,562.5 | ±0 | ±0% | 2,401,000 |
| 2017/07/21 | 1,578.5 | 1,583 | 1,562 | 1,562.5 | -27.5 | -1.7% | 3,009,000 |
| 2017/07/20 | 1,576.5 | 1,592 | 1,570.5 | 1,590 | +16 | +1% | 3,018,000 |
| 2017/07/19 | 1,576.5 | 1,578 | 1,562.5 | 1,574 | -2.5 | -0.2% | 2,550,000 |
| 2017/07/18 | 1,565.5 | 1,587.5 | 1,565 | 1,576.5 | +11.5 | +0.7% | 3,169,000 |
| 2017/07/14 | 1,556.5 | 1,574 | 1,551 | 1,565 | +13.5 | +0.9% | 2,741,000 |
| 2017/07/13 | 1,527 | 1,565 | 1,517 | 1,551.5 | +17 | +1.1% | 4,612,000 |
1851～
1900
件表示中 / 3687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 | 315,800円 | +8.8% | -39.5% | 3.29% | 28.02倍 | 0.44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 | 218,400円 | +4.5% | +23.5% | 3.53% | 10.65倍 | 0.74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 | 484,600円 | +17.5% | +75.0% | 1.65% | 18.07倍 | 3.85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 |
| ＪＸ金属 | 81,800円 | -53.7% | +16.1% | 1.47% | 13.99倍 | 1.16倍 |
|
- |
| 古河電 | 425,000円 | +12.6% | +348.0% | 2.82% | 9.98倍 | 0.93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
