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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,268 | 1,278 | 1,262 | 1,271.5 | +11.5 | +0.9% | 4,095,000 |
| 2016/09/14 | 1,264 | 1,272 | 1,247.5 | 1,260 | -29.5 | -2.3% | 3,573,000 |
| 2016/09/13 | 1,302.5 | 1,305 | 1,278 | 1,289.5 | -3.5 | -0.3% | 2,559,000 |
| 2016/09/12 | 1,320 | 1,336.5 | 1,289 | 1,293 | -57 | -4.2% | 3,386,000 |
| 2016/09/09 | 1,325.5 | 1,356.5 | 1,312 | 1,350 | +26 | +2% | 5,828,000 |
| 2016/09/08 | 1,342.5 | 1,358 | 1,320 | 1,324 | -23.5 | -1.7% | 3,836,000 |
| 2016/09/07 | 1,332 | 1,351 | 1,327 | 1,347.5 | +6 | +0.4% | 3,839,000 |
| 2016/09/06 | 1,329.5 | 1,346 | 1,323.5 | 1,341.5 | +5 | +0.4% | 2,713,000 |
| 2016/09/05 | 1,342 | 1,363 | 1,333.5 | 1,336.5 | +13.5 | +1% | 2,493,000 |
| 2016/09/02 | 1,337 | 1,337 | 1,311 | 1,323 | -11.5 | -0.9% | 1,985,000 |
| 2016/09/01 | 1,304 | 1,338.5 | 1,302 | 1,334.5 | +22.5 | +1.7% | 4,394,000 |
| 2016/08/31 | 1,326.5 | 1,339 | 1,309.5 | 1,312 | -10 | -0.8% | 3,377,000 |
| 2016/08/30 | 1,292 | 1,331 | 1,292 | 1,322 | +28.5 | +2.2% | 3,043,000 |
| 2016/08/29 | 1,303 | 1,314 | 1,285.5 | 1,293.5 | +13.5 | +1.1% | 4,306,000 |
| 2016/08/26 | 1,270.5 | 1,294.5 | 1,265.5 | 1,280 | +9 | +0.7% | 4,837,000 |
| 2016/08/25 | 1,295.5 | 1,303 | 1,269 | 1,271 | -65 | -4.9% | 5,382,000 |
| 2016/08/24 | 1,319 | 1,345.5 | 1,313 | 1,336 | +32 | +2.5% | 3,214,000 |
| 2016/08/23 | 1,318 | 1,324.5 | 1,297 | 1,304 | -14 | -1.1% | 2,850,000 |
| 2016/08/22 | 1,336 | 1,337 | 1,309.5 | 1,318 | -20.5 | -1.5% | 2,549,000 |
| 2016/08/19 | 1,316 | 1,345 | 1,308.5 | 1,338.5 | +43 | +3.3% | 2,982,000 |
| 2016/08/18 | 1,283 | 1,307.5 | 1,277.5 | 1,295.5 | -8 | -0.6% | 2,306,000 |
| 2016/08/17 | 1,278.5 | 1,307 | 1,276 | 1,303.5 | +25 | +2% | 3,168,000 |
| 2016/08/16 | 1,300 | 1,327 | 1,278 | 1,278.5 | +5.5 | +0.4% | 3,949,000 |
| 2016/08/15 | 1,290.5 | 1,303 | 1,259 | 1,273 | -68.5 | -5.1% | 4,780,000 |
| 2016/08/12 | 1,349 | 1,358.5 | 1,320.5 | 1,341.5 | +6 | +0.4% | 4,793,000 |
| 2016/08/10 | 1,329.5 | 1,346.5 | 1,311.5 | 1,335.5 | -30.5 | -2.2% | 4,757,000 |
| 2016/08/09 | 1,350 | 1,370 | 1,339.5 | 1,366 | +21 | +1.6% | 4,152,000 |
| 2016/08/08 | 1,327 | 1,345 | 1,310.5 | 1,345 | +40 | +3.1% | 3,749,000 |
| 2016/08/05 | 1,293.5 | 1,331.5 | 1,292 | 1,305 | +12 | +0.9% | 7,517,000 |
| 2016/08/04 | 1,207.5 | 1,297.5 | 1,207.5 | 1,293 | +92.5 | +7.7% | 7,909,000 |
| 2016/08/03 | 1,184 | 1,211.5 | 1,181 | 1,200.5 | -6 | -0.5% | 4,961,000 |
| 2016/08/02 | 1,217.5 | 1,217.5 | 1,200.5 | 1,206.5 | -24.5 | -2% | 3,955,000 |
| 2016/08/01 | 1,221.5 | 1,239.5 | 1,215.5 | 1,231 | -12.5 | -1% | 3,705,000 |
| 2016/07/29 | 1,236.5 | 1,252.5 | 1,219.5 | 1,243.5 | -4.5 | -0.4% | 4,692,000 |
| 2016/07/28 | 1,241.5 | 1,263.5 | 1,236.5 | 1,248 | -1 | -0.1% | 3,312,000 |
| 2016/07/27 | 1,226.5 | 1,253.5 | 1,223 | 1,249 | +44.5 | +3.7% | 5,247,000 |
| 2016/07/26 | 1,210 | 1,213 | 1,194 | 1,204.5 | -25.5 | -2.1% | 4,939,000 |
| 2016/07/25 | 1,237 | 1,242 | 1,223 | 1,230 | -0.5 | ±0% | 3,283,000 |
| 2016/07/22 | 1,209.5 | 1,245 | 1,204.5 | 1,230.5 | +22 | +1.8% | 5,742,000 |
| 2016/07/21 | 1,219.5 | 1,225.5 | 1,190 | 1,208.5 | +7.5 | +0.6% | 6,678,000 |
| 2016/07/20 | 1,200 | 1,205 | 1,178 | 1,201 | -12 | -1% | 6,102,000 |
| 2016/07/19 | 1,186.5 | 1,214.5 | 1,180.5 | 1,213 | +12 | +1% | 5,270,000 |
| 2016/07/15 | 1,230 | 1,237 | 1,196.5 | 1,201 | +12.5 | +1.1% | 6,853,000 |
| 2016/07/14 | 1,184.5 | 1,213.5 | 1,176 | 1,188.5 | +34 | +2.9% | 8,069,000 |
| 2016/07/13 | 1,162 | 1,171.5 | 1,145.5 | 1,154.5 | +44 | +4% | 7,177,000 |
| 2016/07/12 | 1,116 | 1,132.5 | 1,103.5 | 1,110.5 | +30 | +2.8% | 4,783,000 |
| 2016/07/11 | 1,061 | 1,090 | 1,057 | 1,080.5 | +49.5 | +4.8% | 3,345,000 |
| 2016/07/08 | 1,040.5 | 1,058.5 | 1,031 | 1,031 | -9 | -0.9% | 3,133,000 |
| 2016/07/07 | 1,055.5 | 1,063 | 1,031 | 1,040 | -14.5 | -1.4% | 3,154,000 |
| 2016/07/06 | 1,068 | 1,080 | 1,046.5 | 1,054.5 | -43.5 | -4% | 4,907,000 |
2001～
2050
件表示中 / 3586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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58倍 | 1.01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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
