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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 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 |
| 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 |
1901～
1950
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
