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 |
|---|---|---|---|---|---|---|---|
| 2016/12/28 | 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 |
| 2016/12/02 | 1,535 | 1,579 | 1,535 | 1,574 | +31.5 | +2% | 3,218,000 |
| 2016/12/01 | 1,557.5 | 1,575.5 | 1,537 | 1,542.5 | +14.5 | +0.9% | 5,116,000 |
| 2016/11/30 | 1,561.5 | 1,566 | 1,526.5 | 1,528 | -51.5 | -3.3% | 6,916,000 |
| 2016/11/29 | 1,591 | 1,591 | 1,572 | 1,579.5 | -15 | -0.9% | 2,931,000 |
| 2016/11/28 | 1,602 | 1,609 | 1,584 | 1,594.5 | +2.5 | +0.2% | 3,383,000 |
| 2016/11/25 | 1,577 | 1,619.5 | 1,577 | 1,592 | +18.5 | +1.2% | 4,880,000 |
| 2016/11/24 | 1,569.5 | 1,579.5 | 1,563.5 | 1,573.5 | +29 | +1.9% | 3,203,000 |
| 2016/11/22 | 1,549 | 1,568 | 1,535.5 | 1,544.5 | +30 | +2% | 4,072,000 |
| 2016/11/21 | 1,535 | 1,539 | 1,496 | 1,514.5 | -24.5 | -1.6% | 4,594,000 |
| 2016/11/18 | 1,532 | 1,549.5 | 1,530 | 1,539 | +26 | +1.7% | 3,704,000 |
| 2016/11/17 | 1,501 | 1,526 | 1,487 | 1,513 | -24.5 | -1.6% | 4,149,000 |
| 2016/11/16 | 1,552 | 1,559.5 | 1,533 | 1,537.5 | +1.5 | +0.1% | 3,614,000 |
| 2016/11/15 | 1,530 | 1,564 | 1,524 | 1,536 | -14.5 | -0.9% | 4,910,000 |
| 2016/11/14 | 1,488 | 1,553 | 1,485 | 1,550.5 | +16 | +1% | 6,550,000 |
| 2016/11/11 | 1,519 | 1,544 | 1,510 | 1,534.5 | +55 | +3.7% | 7,039,000 |
| 2016/11/10 | 1,420 | 1,490 | 1,414 | 1,479.5 | +146 | +10.9% | 8,578,000 |
| 2016/11/09 | 1,410 | 1,439 | 1,311 | 1,333.5 | -67.5 | -4.8% | 6,157,000 |
| 2016/11/08 | 1,372 | 1,403.5 | 1,371 | 1,401 | +28.5 | +2.1% | 3,634,000 |
| 2016/11/07 | 1,369.5 | 1,379.5 | 1,366 | 1,372.5 | +22.5 | +1.7% | 2,583,000 |
| 2016/11/04 | 1,343 | 1,354.5 | 1,329.5 | 1,350 | -9 | -0.7% | 2,801,000 |
| 2016/11/02 | 1,354 | 1,363.5 | 1,346.5 | 1,359 | -4 | -0.3% | 2,394,000 |
| 2016/11/01 | 1,359.5 | 1,368.5 | 1,355.5 | 1,363 | +3.5 | +0.3% | 1,950,000 |
| 2016/10/31 | 1,357.5 | 1,362 | 1,344 | 1,359.5 | -5 | -0.4% | 2,060,000 |
| 2016/10/28 | 1,355 | 1,371 | 1,351.5 | 1,364.5 | +15 | +1.1% | 4,431,000 |
| 2016/10/27 | 1,347.5 | 1,368.5 | 1,339.5 | 1,349.5 | -0.5 | ±0% | 2,681,000 |
| 2016/10/26 | 1,333 | 1,356 | 1,322 | 1,350 | +26.5 | +2% | 4,056,000 |
| 2016/10/25 | 1,328 | 1,335.5 | 1,318 | 1,323.5 | -4 | -0.3% | 2,702,000 |
| 2016/10/24 | 1,355 | 1,357.5 | 1,311 | 1,327.5 | -35 | -2.6% | 4,776,000 |
| 2016/10/21 | 1,355 | 1,373 | 1,348.5 | 1,362.5 | +11.5 | +0.9% | 3,660,000 |
| 2016/10/20 | 1,340 | 1,354 | 1,327.5 | 1,351 | +16.5 | +1.2% | 2,545,000 |
| 2016/10/19 | 1,356 | 1,363 | 1,334.5 | 1,334.5 | -11.5 | -0.9% | 2,502,000 |
| 2016/10/18 | 1,338 | 1,353.5 | 1,319.5 | 1,346 | +15.5 | +1.2% | 3,460,000 |
| 2016/10/17 | 1,302.5 | 1,341 | 1,301.5 | 1,330.5 | +19.5 | +1.5% | 2,873,000 |
2101～
2150
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
