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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,369.5 | 1,392 | 1,356.5 | 1,382.5 | +20.5 | +1.5% | 4,077,000 |
| 2017/05/25 | 1,374 | 1,377 | 1,359.5 | 1,362 | -19.5 | -1.4% | 5,047,000 |
| 2017/05/24 | 1,395.5 | 1,402.5 | 1,379.5 | 1,381.5 | +0.5 | ±0% | 3,050,000 |
| 2017/05/23 | 1,390 | 1,399.5 | 1,372.5 | 1,381 | -11.5 | -0.8% | 3,808,000 |
| 2017/05/22 | 1,403 | 1,417.5 | 1,389 | 1,392.5 | ±0 | ±0% | 4,703,000 |
| 2017/05/19 | 1,365 | 1,394 | 1,358.5 | 1,392.5 | +29 | +2.1% | 7,573,000 |
| 2017/05/18 | 1,349 | 1,363.5 | 1,345 | 1,363.5 | +3.5 | +0.3% | 7,146,000 |
| 2017/05/17 | 1,370.5 | 1,371 | 1,349 | 1,360 | -17.5 | -1.3% | 8,765,000 |
| 2017/05/16 | 1,382.5 | 1,396 | 1,374 | 1,377.5 | -14.5 | -1% | 5,889,000 |
| 2017/05/15 | 1,411 | 1,414.5 | 1,376.5 | 1,392 | -31 | -2.2% | 6,951,000 |
| 2017/05/12 | 1,424.5 | 1,443.5 | 1,413.5 | 1,423 | -61.5 | -4.1% | 7,777,000 |
| 2017/05/11 | 1,479 | 1,491.5 | 1,465.5 | 1,484.5 | +6 | +0.4% | 3,673,000 |
| 2017/05/10 | 1,471 | 1,495 | 1,470.5 | 1,478.5 | +1.5 | +0.1% | 4,229,000 |
| 2017/05/09 | 1,489 | 1,489.5 | 1,468.5 | 1,477 | -12 | -0.8% | 4,181,000 |
| 2017/05/08 | 1,505 | 1,508.5 | 1,479.5 | 1,489 | -4.5 | -0.3% | 4,983,000 |
| 2017/05/02 | 1,482 | 1,505.5 | 1,482 | 1,493.5 | +5.5 | +0.4% | 2,904,000 |
| 2017/05/01 | 1,502.5 | 1,506.5 | 1,487 | 1,488 | -23.5 | -1.6% | 2,879,000 |
| 2017/04/28 | 1,502 | 1,524.5 | 1,500.5 | 1,511.5 | +7.5 | +0.5% | 3,408,000 |
| 2017/04/27 | 1,496.5 | 1,508.5 | 1,488.5 | 1,504 | +2 | +0.1% | 2,774,000 |
| 2017/04/26 | 1,506 | 1,513.5 | 1,497 | 1,502 | +12 | +0.8% | 2,919,000 |
| 2017/04/25 | 1,465 | 1,497.5 | 1,464.5 | 1,490 | +31.5 | +2.2% | 3,155,000 |
| 2017/04/24 | 1,478 | 1,484.5 | 1,456.5 | 1,458.5 | -3 | -0.2% | 2,214,000 |
| 2017/04/21 | 1,470 | 1,474.5 | 1,452 | 1,461.5 | +15.5 | +1.1% | 2,981,000 |
| 2017/04/20 | 1,459.5 | 1,468.5 | 1,440.5 | 1,446 | -12.5 | -0.9% | 4,670,000 |
| 2017/04/19 | 1,440 | 1,463.5 | 1,416 | 1,458.5 | -7.5 | -0.5% | 7,162,000 |
| 2017/04/18 | 1,492 | 1,505.5 | 1,461.5 | 1,466 | -15 | -1% | 3,326,000 |
| 2017/04/17 | 1,476.5 | 1,487.5 | 1,466 | 1,481 | -13 | -0.9% | 2,470,000 |
| 2017/04/14 | 1,485 | 1,511 | 1,475 | 1,494 | +5.5 | +0.4% | 3,702,000 |
| 2017/04/13 | 1,504.5 | 1,507 | 1,462.5 | 1,488.5 | -41 | -2.7% | 4,952,000 |
| 2017/04/12 | 1,540 | 1,546 | 1,517.5 | 1,529.5 | -20 | -1.3% | 2,785,000 |
| 2017/04/11 | 1,543.5 | 1,552.5 | 1,537 | 1,549.5 | -9 | -0.6% | 1,696,000 |
| 2017/04/10 | 1,542 | 1,559.5 | 1,539.5 | 1,558.5 | +21 | +1.4% | 1,975,000 |
| 2017/04/07 | 1,549.5 | 1,550.5 | 1,531 | 1,537.5 | -2.5 | -0.2% | 3,356,000 |
| 2017/04/06 | 1,554.5 | 1,561 | 1,533 | 1,540 | -24 | -1.5% | 3,232,000 |
| 2017/04/05 | 1,550.5 | 1,564.5 | 1,540.5 | 1,564 | +22.5 | +1.5% | 2,244,000 |
| 2017/04/04 | 1,560 | 1,563 | 1,532 | 1,541.5 | -22 | -1.4% | 3,566,000 |
| 2017/04/03 | 1,588.5 | 1,591.5 | 1,547.5 | 1,563.5 | -20 | -1.3% | 5,266,000 |
| 2017/03/31 | 1,590.5 | 1,611 | 1,583.5 | 1,583.5 | -3.5 | -0.2% | 3,711,000 |
| 2017/03/30 | 1,589.5 | 1,620.5 | 1,584.5 | 1,587 | -3 | -0.2% | 3,399,000 |
| 2017/03/29 | 1,591 | 1,604 | 1,586.5 | 1,590 | +18 | +1.1% | 3,493,000 |
| 2017/03/28 | 1,589.5 | 1,589.5 | 1,563 | 1,572 | -4.5 | -0.3% | 3,928,000 |
| 2017/03/27 | 1,586 | 1,588 | 1,562 | 1,576.5 | -29.5 | -1.8% | 3,249,000 |
| 2017/03/24 | 1,605 | 1,623.5 | 1,598 | 1,606 | +5 | +0.3% | 3,566,000 |
| 2017/03/23 | 1,579.5 | 1,604 | 1,571 | 1,601 | +33.5 | +2.1% | 2,813,000 |
| 2017/03/22 | 1,580 | 1,583 | 1,558 | 1,567.5 | -36 | -2.2% | 3,805,000 |
| 2017/03/21 | 1,603.5 | 1,616.5 | 1,594.5 | 1,603.5 | +10 | +0.6% | 2,560,000 |
| 2017/03/17 | 1,579.5 | 1,607 | 1,576 | 1,593.5 | +13 | +0.8% | 4,808,000 |
| 2017/03/16 | 1,600 | 1,621 | 1,578 | 1,580.5 | +6.5 | +0.4% | 4,018,000 |
| 2017/03/15 | 1,576 | 1,583.5 | 1,569.5 | 1,574 | +1 | +0.1% | 2,100,000 |
| 2017/03/14 | 1,578 | 1,583 | 1,567 | 1,573 | +1 | +0.1% | 1,720,000 |
2001～
2050
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
