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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,667 | 1,667.5 | 1,633 | 1,656.5 | -2 | -0.1% | 2,233,000 |
| 2017/02/15 | 1,654 | 1,662 | 1,648.5 | 1,658.5 | +17.5 | +1.1% | 2,017,000 |
| 2017/02/14 | 1,635 | 1,661.5 | 1,634.5 | 1,641 | +9 | +0.6% | 3,343,000 |
| 2017/02/13 | 1,613.5 | 1,634.5 | 1,606 | 1,632 | +43 | +2.7% | 3,782,000 |
| 2017/02/10 | 1,604 | 1,606.5 | 1,577 | 1,589 | +6 | +0.4% | 3,636,000 |
| 2017/02/09 | 1,584.5 | 1,598.5 | 1,576.5 | 1,583 | +4 | +0.3% | 3,546,000 |
| 2017/02/08 | 1,591.5 | 1,600 | 1,551.5 | 1,579 | -47 | -2.9% | 6,010,000 |
| 2017/02/07 | 1,544 | 1,638 | 1,537.5 | 1,626 | +58 | +3.7% | 8,806,000 |
| 2017/02/06 | 1,590 | 1,602.5 | 1,562 | 1,568 | -17.5 | -1.1% | 3,456,000 |
| 2017/02/03 | 1,574.5 | 1,605 | 1,571.5 | 1,585.5 | +36 | +2.3% | 4,935,000 |
| 2017/02/02 | 1,563 | 1,579 | 1,545.5 | 1,549.5 | -2.5 | -0.2% | 3,226,000 |
| 2017/02/01 | 1,532 | 1,554.5 | 1,524.5 | 1,552 | +20 | +1.3% | 2,237,000 |
| 2017/01/31 | 1,528.5 | 1,544 | 1,527 | 1,532 | -22.5 | -1.4% | 3,100,000 |
| 2017/01/30 | 1,533 | 1,558.5 | 1,532 | 1,554.5 | +6 | +0.4% | 2,638,000 |
| 2017/01/27 | 1,556.5 | 1,560 | 1,541.5 | 1,548.5 | -8 | -0.5% | 2,454,000 |
| 2017/01/26 | 1,550 | 1,558 | 1,537.5 | 1,556.5 | +25.5 | +1.7% | 4,321,000 |
| 2017/01/25 | 1,531 | 1,543.5 | 1,525.5 | 1,531 | +26 | +1.7% | 3,012,000 |
| 2017/01/24 | 1,500 | 1,516 | 1,498 | 1,505 | +6.5 | +0.4% | 2,380,000 |
| 2017/01/23 | 1,502 | 1,511 | 1,483.5 | 1,498.5 | -18 | -1.2% | 3,252,000 |
| 2017/01/20 | 1,509.5 | 1,521.5 | 1,503.5 | 1,516.5 | -1 | -0.1% | 2,355,000 |
| 2017/01/19 | 1,524.5 | 1,531.5 | 1,502.5 | 1,517.5 | +22.5 | +1.5% | 2,595,000 |
| 2017/01/18 | 1,475 | 1,499 | 1,463.5 | 1,495 | +8.5 | +0.6% | 3,333,000 |
| 2017/01/17 | 1,489 | 1,515 | 1,478 | 1,486.5 | +9 | +0.6% | 5,433,000 |
| 2017/01/16 | 1,490 | 1,495 | 1,473 | 1,477.5 | -18.5 | -1.2% | 4,698,000 |
| 2017/01/13 | 1,459 | 1,502.5 | 1,443.5 | 1,496 | -73 | -4.7% | 9,126,000 |
| 2017/01/12 | 1,586 | 1,598.5 | 1,562.5 | 1,569 | -25.5 | -1.6% | 3,521,000 |
| 2017/01/11 | 1,567 | 1,602 | 1,567 | 1,594.5 | +56.5 | +3.7% | 3,718,000 |
| 2017/01/10 | 1,539 | 1,571.5 | 1,534.5 | 1,538 | -16.5 | -1.1% | 3,299,000 |
| 2017/01/06 | 1,544.5 | 1,564.5 | 1,544.5 | 1,554.5 | -12.5 | -0.8% | 2,645,000 |
| 2017/01/05 | 1,594.5 | 1,600 | 1,558 | 1,567 | -1.5 | -0.1% | 3,428,000 |
| 2017/01/04 | 1,525 | 1,570 | 1,517 | 1,568.5 | +61.5 | +4.1% | 3,506,000 |
| 2016/12/30 | 1,511.5 | 1,511.5 | 1,492 | 1,507 | -20.5 | -1.3% | 2,632,000 |
| 2016/12/29 | 1,527 | 1,535.5 | 1,515 | 1,527.5 | -21 | -1.4% | 3,193,000 |
| 2016/12/28 | 1,519 | 1,561.5 | 1,519 | 1,548.5 | +43 | +2.9% | 3,161,000 |
| 2016/12/27 | 1,502 | 1,517.5 | 1,493 | 1,505.5 | -7 | -0.5% | 2,317,000 |
| 2016/12/26 | 1,511 | 1,526 | 1,507 | 1,512.5 | -18.5 | -1.2% | 1,950,000 |
| 2016/12/22 | 1,518.5 | 1,535 | 1,512 | 1,531 | +10.5 | +0.7% | 2,923,000 |
| 2016/12/21 | 1,540 | 1,546 | 1,510 | 1,520.5 | -9 | -0.6% | 3,481,000 |
| 2016/12/20 | 1,511 | 1,532.5 | 1,507.5 | 1,529.5 | -7.5 | -0.5% | 3,506,000 |
| 2016/12/19 | 1,544.5 | 1,549 | 1,516 | 1,537 | -25 | -1.6% | 4,264,000 |
| 2016/12/16 | 1,581 | 1,584.5 | 1,545.5 | 1,562 | -10 | -0.6% | 3,971,000 |
| 2016/12/15 | 1,579 | 1,593 | 1,565 | 1,572 | -7 | -0.4% | 4,356,000 |
| 2016/12/14 | 1,622.5 | 1,627.5 | 1,568.5 | 1,579 | -48.5 | -3% | 5,474,000 |
| 2016/12/13 | 1,610 | 1,636 | 1,603 | 1,627.5 | +12 | +0.7% | 4,308,000 |
| 2016/12/12 | 1,670 | 1,676.5 | 1,601 | 1,615.5 | -51 | -3.1% | 5,652,000 |
| 2016/12/09 | 1,626 | 1,669 | 1,625 | 1,666.5 | +27 | +1.6% | 4,948,000 |
| 2016/12/08 | 1,633 | 1,640.5 | 1,620.5 | 1,639.5 | +14.5 | +0.9% | 3,332,000 |
| 2016/12/07 | 1,640.5 | 1,652 | 1,618 | 1,625 | -11 | -0.7% | 4,531,000 |
| 2016/12/06 | 1,596.5 | 1,639 | 1,590 | 1,636 | +67 | +4.3% | 7,198,000 |
| 2016/12/05 | 1,567 | 1,572 | 1,556.5 | 1,569 | -5 | -0.3% | 4,002,000 |
2001～
2050
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
