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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/12 | 1,525 | 1,540 | 1,516.5 | 1,534.5 | +8 | +0.5% | 2,708,000 |
| 2017/07/11 | 1,515 | 1,535 | 1,511.5 | 1,526.5 | +19.5 | +1.3% | 3,869,000 |
| 2017/07/10 | 1,512.5 | 1,518 | 1,498 | 1,507 | -1 | -0.1% | 2,838,000 |
| 2017/07/07 | 1,490 | 1,518.5 | 1,476.5 | 1,508 | -5 | -0.3% | 4,041,000 |
| 2017/07/06 | 1,515 | 1,515 | 1,501 | 1,513 | ±0 | ±0% | 2,857,000 |
| 2017/07/05 | 1,500 | 1,514 | 1,491.5 | 1,513 | +17 | +1.1% | 3,502,000 |
| 2017/07/04 | 1,515 | 1,522.5 | 1,487 | 1,496 | -12.5 | -0.8% | 3,775,000 |
| 2017/07/03 | 1,505 | 1,515 | 1,489 | 1,508.5 | +8 | +0.5% | 3,029,000 |
| 2017/06/30 | 1,485 | 1,502 | 1,481.5 | 1,500.5 | +0.5 | ±0% | 3,644,000 |
| 2017/06/29 | 1,500.5 | 1,514 | 1,488 | 1,500 | +13.5 | +0.9% | 4,879,000 |
| 2017/06/28 | 1,454 | 1,496 | 1,453 | 1,486.5 | +31 | +2.1% | 6,176,000 |
| 2017/06/27 | 1,448 | 1,455.5 | 1,441 | 1,455.5 | +16 | +1.1% | 4,629,000 |
| 2017/06/26 | 1,455 | 1,457.5 | 1,439 | 1,439.5 | +12.5 | +0.9% | 5,251,000 |
| 2017/06/23 | 1,417 | 1,431 | 1,408 | 1,427 | +23 | +1.6% | 5,039,000 |
| 2017/06/22 | 1,396 | 1,412 | 1,393 | 1,404 | +8 | +0.6% | 4,349,000 |
| 2017/06/21 | 1,405 | 1,406.5 | 1,374.5 | 1,396 | -15 | -1.1% | 5,160,000 |
| 2017/06/20 | 1,404 | 1,425 | 1,399.5 | 1,411 | +35.5 | +2.6% | 8,695,000 |
| 2017/06/19 | 1,349 | 1,384 | 1,343 | 1,375.5 | +29.5 | +2.2% | 4,987,000 |
| 2017/06/16 | 1,334 | 1,362.5 | 1,334 | 1,346 | +16 | +1.2% | 6,226,000 |
| 2017/06/15 | 1,360 | 1,360 | 1,327 | 1,330 | -44 | -3.2% | 5,374,000 |
| 2017/06/14 | 1,383.5 | 1,387 | 1,370.5 | 1,374 | -15 | -1.1% | 3,844,000 |
| 2017/06/13 | 1,377 | 1,391 | 1,369.5 | 1,389 | +12.5 | +0.9% | 4,830,000 |
1901～
1950
件表示中 / 3715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 | 336,500円 | -3.5% | +218.6% | 3.89% | 15.86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 |
| 住友電 | 299,800円 | -3.8% | -9.5% | 3.34% | 12.30倍 | 1.02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 | 707,700円 | -2.3% | -8.2% | 1.84% | 21.70倍 | 4.79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 | 73,800円 | +3.5% | -18.1% | 2.03% | 11.80倍 | 1.12倍 |
|
- |
| 古河電 | 715,000円 | -0.2% | +7.1% | 1.68% | 14.00倍 | 1.48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
