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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,570 | 1,583 | 1,553.5 | 1,572 | -2 | -0.1% | 2,192,000 |
| 2017/03/10 | 1,587.5 | 1,587.5 | 1,564 | 1,574 | -7 | -0.4% | 4,003,000 |
| 2017/03/09 | 1,585 | 1,591.5 | 1,573 | 1,581 | +20.5 | +1.3% | 2,925,000 |
| 2017/03/08 | 1,557 | 1,566 | 1,552 | 1,560.5 | -19 | -1.2% | 4,641,000 |
| 2017/03/07 | 1,588 | 1,588.5 | 1,567.5 | 1,579.5 | -22.5 | -1.4% | 3,017,000 |
| 2017/03/06 | 1,614 | 1,617.5 | 1,598 | 1,602 | -13.5 | -0.8% | 2,152,000 |
| 2017/03/03 | 1,594.5 | 1,626 | 1,587 | 1,615.5 | +5 | +0.3% | 3,923,000 |
| 2017/03/02 | 1,605.5 | 1,629.5 | 1,597.5 | 1,610.5 | +41.5 | +2.6% | 4,243,000 |
| 2017/03/01 | 1,571.5 | 1,578 | 1,549 | 1,569 | +8 | +0.5% | 2,813,000 |
| 2017/02/28 | 1,585.5 | 1,590.5 | 1,560 | 1,561 | -10.5 | -0.7% | 3,076,000 |
| 2017/02/27 | 1,556 | 1,572 | 1,548 | 1,571.5 | -1.5 | -0.1% | 3,677,000 |
| 2017/02/24 | 1,580 | 1,590.5 | 1,569.5 | 1,573 | -30.5 | -1.9% | 3,625,000 |
| 2017/02/23 | 1,626 | 1,629 | 1,592.5 | 1,603.5 | -30 | -1.8% | 2,985,000 |
| 2017/02/22 | 1,624.5 | 1,643 | 1,624 | 1,633.5 | +16.5 | +1% | 3,303,000 |
| 2017/02/21 | 1,610 | 1,629 | 1,610 | 1,617 | -1.5 | -0.1% | 2,286,000 |
| 2017/02/20 | 1,634.5 | 1,634.5 | 1,609 | 1,618.5 | -20.5 | -1.3% | 2,688,000 |
| 2017/02/17 | 1,643.5 | 1,651 | 1,630 | 1,639 | -17.5 | -1.1% | 2,340,000 |
| 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 |
2051～
2100
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
