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 |
|---|---|---|---|---|---|---|---|
| 2016/10/14 | 1,307 | 1,314 | 1,298.5 | 1,311 | -4 | -0.3% | 3,447,000 |
| 2016/10/13 | 1,310 | 1,319 | 1,301 | 1,315 | +21.5 | +1.7% | 3,846,000 |
| 2016/10/12 | 1,298 | 1,316 | 1,292 | 1,293.5 | -28 | -2.1% | 3,503,000 |
| 2016/10/11 | 1,335.5 | 1,338.5 | 1,319 | 1,321.5 | +3.5 | +0.3% | 3,391,000 |
| 2016/10/07 | 1,309.5 | 1,323.5 | 1,301 | 1,318 | +19 | +1.5% | 3,428,000 |
| 2016/10/06 | 1,313 | 1,319 | 1,295.5 | 1,299 | -14 | -1.1% | 4,593,000 |
| 2016/10/05 | 1,361.5 | 1,371 | 1,307.5 | 1,313 | -78.5 | -5.6% | 8,467,000 |
| 2016/10/04 | 1,371.5 | 1,400 | 1,366 | 1,391.5 | +0.5 | ±0% | 3,225,000 |
| 2016/10/03 | 1,400 | 1,404 | 1,386 | 1,391 | +4.5 | +0.3% | 2,994,000 |
| 2016/09/30 | 1,400 | 1,400 | 1,374 | 1,386.5 | -38 | -2.7% | 4,449,000 |
| 2016/09/29 | 1,418 | 1,433.5 | 1,415 | 1,424.5 | +41.5 | +3% | 5,066,000 |
| 2016/09/28 | 1,385 | 1,420 | 1,372 | 1,383 | -1 | -0.1% | 6,060,000 |
| 2016/09/27 | 1,301 | 1,384 | 1,291 | 1,384 | +73.5 | +5.6% | 8,623,000 |
| 2016/09/26 | 1,322 | 1,322 | 1,301.5 | 1,310.5 | -22 | -1.7% | 3,474,000 |
| 2016/09/23 | 1,333 | 1,359 | 1,331.5 | 1,332.5 | +16 | +1.2% | 5,223,000 |
| 2016/09/21 | 1,294.5 | 1,317 | 1,269.5 | 1,316.5 | +16.5 | +1.3% | 3,730,000 |
| 2016/09/20 | 1,295.5 | 1,310 | 1,289.5 | 1,300 | +27.5 | +2.2% | 3,828,000 |
| 2016/09/16 | 1,276.5 | 1,287.5 | 1,267.5 | 1,272.5 | +1 | +0.1% | 2,222,000 |
| 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 |
2151～
2200
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
