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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,222 | 1,224 | 1,128 | 1,162.5 | -109 | -8.6% | 14,361,000 |
| 2016/02/05 | 1,262.5 | 1,287 | 1,142 | 1,271.5 | +69 | +5.7% | 13,281,000 |
| 2016/02/04 | 1,158 | 1,218 | 1,158 | 1,202.5 | +44.5 | +3.8% | 5,369,000 |
| 2016/02/03 | 1,193 | 1,200 | 1,148 | 1,158 | -53.5 | -4.4% | 5,502,000 |
| 2016/02/02 | 1,263.5 | 1,263.5 | 1,206 | 1,211.5 | -69 | -5.4% | 3,903,000 |
| 2016/02/01 | 1,285.5 | 1,287 | 1,254.5 | 1,280.5 | +23.5 | +1.9% | 4,894,000 |
| 2016/01/29 | 1,210.5 | 1,282.5 | 1,201 | 1,257 | +60 | +5% | 8,445,000 |
| 2016/01/28 | 1,207 | 1,228 | 1,195 | 1,197 | -16 | -1.3% | 5,859,000 |
| 2016/01/27 | 1,201.5 | 1,230.5 | 1,193 | 1,213 | +31 | +2.6% | 5,292,000 |
| 2016/01/26 | 1,208.5 | 1,209.5 | 1,179 | 1,182 | -51 | -4.1% | 3,603,000 |
| 2016/01/25 | 1,238 | 1,250 | 1,212 | 1,233 | +21 | +1.7% | 4,555,000 |
| 2016/01/22 | 1,188 | 1,214 | 1,175.5 | 1,212 | +63 | +5.5% | 5,905,000 |
| 2016/01/21 | 1,198 | 1,224 | 1,148 | 1,149 | -36 | -3% | 5,122,000 |
| 2016/01/20 | 1,251 | 1,260 | 1,185 | 1,185 | -52.5 | -4.2% | 5,185,000 |
| 2016/01/19 | 1,213 | 1,239 | 1,201 | 1,237.5 | +29 | +2.4% | 3,766,000 |
| 2016/01/18 | 1,185 | 1,216.5 | 1,168 | 1,208.5 | -11 | -0.9% | 3,618,000 |
| 2016/01/15 | 1,246.5 | 1,263.5 | 1,211.5 | 1,219.5 | -1.5 | -0.1% | 5,440,000 |
| 2016/01/14 | 1,205 | 1,223.5 | 1,186 | 1,221 | -22 | -1.8% | 5,084,000 |
| 2016/01/13 | 1,249.5 | 1,260.5 | 1,232 | 1,243 | +18.5 | +1.5% | 7,096,000 |
| 2016/01/12 | 1,298 | 1,298 | 1,213.5 | 1,224.5 | -101.5 | -7.7% | 12,581,000 |
| 2016/01/08 | 1,336 | 1,364 | 1,322.5 | 1,326 | -28.5 | -2.1% | 8,117,000 |
| 2016/01/07 | 1,386 | 1,409.5 | 1,354 | 1,354.5 | -53 | -3.8% | 5,541,000 |
| 2016/01/06 | 1,457 | 1,464.5 | 1,403 | 1,407.5 | -49 | -3.4% | 5,923,000 |
| 2016/01/05 | 1,473 | 1,483.5 | 1,452.5 | 1,456.5 | -20 | -1.4% | 3,776,000 |
| 2016/01/04 | 1,473 | 1,509.5 | 1,465 | 1,476.5 | -3 | -0.2% | 4,857,000 |
| 2015/12/30 | 1,492.5 | 1,518.5 | 1,476 | 1,479.5 | -8.5 | -0.6% | 3,828,000 |
| 2015/12/29 | 1,476 | 1,492.5 | 1,448 | 1,488 | +12 | +0.8% | 4,469,000 |
| 2015/12/28 | 1,450.5 | 1,497 | 1,445.5 | 1,476 | +41 | +2.9% | 4,784,000 |
| 2015/12/25 | 1,442 | 1,466 | 1,425 | 1,435 | -14 | -1% | 2,705,000 |
| 2015/12/24 | 1,455 | 1,472 | 1,445.5 | 1,449 | +22.5 | +1.6% | 5,476,000 |
| 2015/12/22 | 1,405.5 | 1,428 | 1,386.5 | 1,426.5 | +20 | +1.4% | 4,327,000 |
| 2015/12/21 | 1,367 | 1,415 | 1,356 | 1,406.5 | +29 | +2.1% | 6,099,000 |
| 2015/12/18 | 1,410 | 1,432.5 | 1,375 | 1,377.5 | -54 | -3.8% | 7,443,000 |
| 2015/12/17 | 1,422 | 1,446.5 | 1,411 | 1,431.5 | +68 | +5% | 8,508,000 |
| 2015/12/16 | 1,360 | 1,385.5 | 1,355 | 1,363.5 | +32 | +2.4% | 4,015,000 |
| 2015/12/15 | 1,364 | 1,374 | 1,330.5 | 1,331.5 | -31 | -2.3% | 5,205,000 |
| 2015/12/14 | 1,363 | 1,366 | 1,338 | 1,362.5 | -40 | -2.9% | 3,950,000 |
| 2015/12/11 | 1,374 | 1,406.5 | 1,374 | 1,402.5 | +17.5 | +1.3% | 4,240,000 |
| 2015/12/10 | 1,358 | 1,396 | 1,352 | 1,385 | +15.5 | +1.1% | 4,789,000 |
| 2015/12/09 | 1,361 | 1,385 | 1,359 | 1,369.5 | -17.5 | -1.3% | 5,248,000 |
| 2015/12/08 | 1,416.5 | 1,417 | 1,383.5 | 1,387 | -37.5 | -2.6% | 4,001,000 |
| 2015/12/07 | 1,415 | 1,434 | 1,411 | 1,424.5 | +13.5 | +1% | 3,534,000 |
| 2015/12/04 | 1,423 | 1,431 | 1,406 | 1,411 | -34 | -2.4% | 5,018,000 |
| 2015/12/03 | 1,428 | 1,449.5 | 1,426 | 1,445 | +12.5 | +0.9% | 5,499,000 |
| 2015/12/02 | 1,418.5 | 1,441.5 | 1,415 | 1,432.5 | +16.5 | +1.2% | 4,761,000 |
| 2015/12/01 | 1,395.5 | 1,416 | 1,388.5 | 1,416 | +28 | +2% | 4,286,000 |
| 2015/11/30 | 1,403 | 1,406 | 1,377 | 1,388 | -24 | -1.7% | 5,900,000 |
| 2015/11/27 | 1,393.5 | 1,441 | 1,390 | 1,412 | +29 | +2.1% | 7,987,000 |
| 2015/11/26 | 1,360.5 | 1,386.5 | 1,357 | 1,383 | +22.5 | +1.7% | 4,524,000 |
| 2015/11/25 | 1,337.5 | 1,369.5 | 1,334.5 | 1,360.5 | +15.5 | +1.2% | 4,489,000 |
2151～
2200
件表示中 / 3586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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58倍 | 1.01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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
