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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,068 | 1,080 | 1,046.5 | 1,054.5 | -43.5 | -4% | 4,907,000 |
| 2016/07/05 | 1,088 | 1,123 | 1,086.5 | 1,098 | +8 | +0.7% | 5,031,000 |
| 2016/07/04 | 1,050 | 1,097 | 1,045.5 | 1,090 | +60.5 | +5.9% | 5,156,000 |
| 2016/07/01 | 1,039 | 1,045 | 1,022 | 1,029.5 | +1 | +0.1% | 2,718,000 |
| 2016/06/30 | 1,042 | 1,048 | 1,027 | 1,028.5 | +2 | +0.2% | 3,314,000 |
| 2016/06/29 | 1,022 | 1,034.5 | 1,009.5 | 1,026.5 | +27.9 | +2.8% | 4,322,000 |
| 2016/06/28 | 993.1 | 1,010 | 973 | 998.6 | -4.9 | -0.5% | 3,954,000 |
| 2016/06/27 | 1,027 | 1,030 | 992 | 1,003.5 | -3 | -0.3% | 4,446,000 |
| 2016/06/24 | 1,099.5 | 1,100 | 1,001.5 | 1,006.5 | -80 | -7.4% | 6,288,000 |
| 2016/06/23 | 1,048 | 1,089.5 | 1,042.5 | 1,086.5 | +44.5 | +4.3% | 3,416,000 |
| 2016/06/22 | 1,050 | 1,052 | 1,033.5 | 1,042 | -15.5 | -1.5% | 3,100,000 |
| 2016/06/21 | 1,046.5 | 1,065.5 | 1,034.5 | 1,057.5 | -8 | -0.8% | 4,806,000 |
| 2016/06/20 | 1,045 | 1,073.5 | 1,040.5 | 1,065.5 | +40.5 | +4% | 4,582,000 |
| 2016/06/17 | 1,040.5 | 1,045 | 1,023.5 | 1,025 | +7 | +0.7% | 4,500,000 |
| 2016/06/16 | 1,050 | 1,062.5 | 1,012 | 1,018 | -29 | -2.8% | 4,139,000 |
| 2016/06/15 | 1,040.5 | 1,060.5 | 1,027.5 | 1,047 | -8 | -0.8% | 3,154,000 |
| 2016/06/14 | 1,069.5 | 1,085 | 1,050.5 | 1,055 | -12 | -1.1% | 4,335,000 |
| 2016/06/13 | 1,082 | 1,090.5 | 1,066.5 | 1,067 | -54 | -4.8% | 5,082,000 |
| 2016/06/10 | 1,153.5 | 1,161.5 | 1,108 | 1,121 | -62.5 | -5.3% | 9,165,000 |
| 2016/06/09 | 1,146.5 | 1,195 | 1,146.5 | 1,183.5 | +45.5 | +4% | 7,099,000 |
| 2016/06/08 | 1,164.5 | 1,166.5 | 1,132.5 | 1,138 | -31.5 | -2.7% | 3,976,000 |
| 2016/06/07 | 1,127 | 1,171.5 | 1,125 | 1,169.5 | +34 | +3% | 5,872,000 |
| 2016/06/06 | 1,076 | 1,142 | 1,066 | 1,135.5 | +59 | +5.5% | 6,510,000 |
| 2016/06/03 | 1,088.5 | 1,095 | 1,066 | 1,076.5 | -7 | -0.6% | 3,304,000 |
| 2016/06/02 | 1,110 | 1,110.5 | 1,076 | 1,083.5 | -32 | -2.9% | 3,772,000 |
| 2016/06/01 | 1,130 | 1,135 | 1,113 | 1,115.5 | -27.5 | -2.4% | 3,586,000 |
| 2016/05/31 | 1,121 | 1,144.5 | 1,115 | 1,143 | +20.5 | +1.8% | 5,317,000 |
| 2016/05/30 | 1,118.5 | 1,130 | 1,108 | 1,122.5 | +7 | +0.6% | 3,365,000 |
| 2016/05/27 | 1,106.5 | 1,121 | 1,101.5 | 1,115.5 | +3.5 | +0.3% | 3,087,000 |
| 2016/05/26 | 1,144 | 1,144 | 1,111 | 1,112 | -14 | -1.2% | 2,610,000 |
| 2016/05/25 | 1,143 | 1,144 | 1,124 | 1,126 | +7 | +0.6% | 2,392,000 |
| 2016/05/24 | 1,149.5 | 1,149.5 | 1,119 | 1,119 | -30.5 | -2.7% | 3,230,000 |
| 2016/05/23 | 1,155 | 1,156.5 | 1,125 | 1,149.5 | -8.5 | -0.7% | 2,385,000 |
| 2016/05/20 | 1,178 | 1,181 | 1,151.5 | 1,158 | -21 | -1.8% | 4,173,000 |
| 2016/05/19 | 1,223 | 1,231 | 1,175 | 1,179 | -43.5 | -3.6% | 3,993,000 |
| 2016/05/18 | 1,185 | 1,232 | 1,184.5 | 1,222.5 | +46.5 | +4% | 6,503,000 |
| 2016/05/17 | 1,158.5 | 1,178 | 1,156.5 | 1,176 | +52.5 | +4.7% | 4,720,000 |
| 2016/05/16 | 1,106 | 1,135.5 | 1,105.5 | 1,123.5 | +15.5 | +1.4% | 2,896,000 |
| 2016/05/13 | 1,139 | 1,144.5 | 1,106 | 1,108 | -43 | -3.7% | 4,909,000 |
| 2016/05/12 | 1,127 | 1,154.5 | 1,124 | 1,151 | +17.5 | +1.5% | 3,508,000 |
| 2016/05/11 | 1,156 | 1,168 | 1,126 | 1,133.5 | -3.5 | -0.3% | 3,417,000 |
| 2016/05/10 | 1,123.5 | 1,152 | 1,101 | 1,137 | -13 | -1.1% | 6,635,000 |
| 2016/05/09 | 1,196 | 1,200 | 1,145 | 1,150 | -23.5 | -2% | 3,955,000 |
| 2016/05/06 | 1,206.5 | 1,215.5 | 1,162 | 1,173.5 | -63 | -5.1% | 6,710,000 |
| 2016/05/02 | 1,211.5 | 1,240 | 1,210 | 1,236.5 | -15.5 | -1.2% | 4,181,000 |
| 2016/04/28 | 1,290 | 1,309.5 | 1,249 | 1,252 | -24.5 | -1.9% | 5,351,000 |
| 2016/04/27 | 1,279.5 | 1,287.5 | 1,272.5 | 1,276.5 | -0.5 | ±0% | 2,965,000 |
| 2016/04/26 | 1,303 | 1,304.5 | 1,264.5 | 1,277 | -28.5 | -2.2% | 3,564,000 |
| 2016/04/25 | 1,313.5 | 1,321 | 1,290.5 | 1,305.5 | -4 | -0.3% | 3,809,000 |
| 2016/04/22 | 1,263.5 | 1,310 | 1,263 | 1,309.5 | +18 | +1.4% | 3,986,000 |
2151～
2200
件表示中 / 3687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 | 321,900円 | +8.8% | -39.5% | 3.23% | 28.56倍 | 0.45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 | 223,800円 | +4.5% | +23.5% | 3.44% | 10.91倍 | 0.76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 | 526,800円 | +17.5% | +75.0% | 1.52% | 19.64倍 | 4.19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 |
| ＪＸ金属 | 81,700円 | -53.7% | +16.1% | 1.47% | 13.97倍 | 1.16倍 |
|
- |
| 古河電 | 446,300円 | +12.6% | +348.0% | 2.69% | 10.48倍 | 0.98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
