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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 1,221.5 | 1,239.5 | 1,215.5 | 1,231 | -12.5 | -1% | 3,705,000 |
| 2016/07/29 | 1,236.5 | 1,252.5 | 1,219.5 | 1,243.5 | -4.5 | -0.4% | 4,692,000 |
| 2016/07/28 | 1,241.5 | 1,263.5 | 1,236.5 | 1,248 | -1 | -0.1% | 3,312,000 |
| 2016/07/27 | 1,226.5 | 1,253.5 | 1,223 | 1,249 | +44.5 | +3.7% | 5,247,000 |
| 2016/07/26 | 1,210 | 1,213 | 1,194 | 1,204.5 | -25.5 | -2.1% | 4,939,000 |
| 2016/07/25 | 1,237 | 1,242 | 1,223 | 1,230 | -0.5 | ±0% | 3,283,000 |
| 2016/07/22 | 1,209.5 | 1,245 | 1,204.5 | 1,230.5 | +22 | +1.8% | 5,742,000 |
| 2016/07/21 | 1,219.5 | 1,225.5 | 1,190 | 1,208.5 | +7.5 | +0.6% | 6,678,000 |
| 2016/07/20 | 1,200 | 1,205 | 1,178 | 1,201 | -12 | -1% | 6,102,000 |
| 2016/07/19 | 1,186.5 | 1,214.5 | 1,180.5 | 1,213 | +12 | +1% | 5,270,000 |
| 2016/07/15 | 1,230 | 1,237 | 1,196.5 | 1,201 | +12.5 | +1.1% | 6,853,000 |
| 2016/07/14 | 1,184.5 | 1,213.5 | 1,176 | 1,188.5 | +34 | +2.9% | 8,069,000 |
| 2016/07/13 | 1,162 | 1,171.5 | 1,145.5 | 1,154.5 | +44 | +4% | 7,177,000 |
| 2016/07/12 | 1,116 | 1,132.5 | 1,103.5 | 1,110.5 | +30 | +2.8% | 4,783,000 |
| 2016/07/11 | 1,061 | 1,090 | 1,057 | 1,080.5 | +49.5 | +4.8% | 3,345,000 |
| 2016/07/08 | 1,040.5 | 1,058.5 | 1,031 | 1,031 | -9 | -0.9% | 3,133,000 |
| 2016/07/07 | 1,055.5 | 1,063 | 1,031 | 1,040 | -14.5 | -1.4% | 3,154,000 |
| 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 |
2201～
2250
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
