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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 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 |
| 2016/04/21 | 1,274.5 | 1,293.5 | 1,262 | 1,291.5 | +51.5 | +4.2% | 4,512,000 |
| 2016/04/20 | 1,250 | 1,271.5 | 1,230 | 1,240 | +26.5 | +2.2% | 5,027,000 |
| 2016/04/19 | 1,198 | 1,217 | 1,190.5 | 1,213.5 | +62.5 | +5.4% | 4,126,000 |
| 2016/04/18 | 1,144 | 1,164 | 1,142.5 | 1,151 | -48 | -4% | 5,204,000 |
| 2016/04/15 | 1,193 | 1,207.5 | 1,186 | 1,199 | -14.5 | -1.2% | 3,206,000 |
| 2016/04/14 | 1,200.5 | 1,213.5 | 1,184.5 | 1,213.5 | +31 | +2.6% | 4,969,000 |
| 2016/04/13 | 1,180 | 1,191.5 | 1,142 | 1,182.5 | +62.5 | +5.6% | 7,578,000 |
| 2016/04/12 | 1,086.5 | 1,126.5 | 1,085 | 1,120 | +43 | +4% | 4,353,000 |
| 2016/04/11 | 1,065.5 | 1,088.5 | 1,041 | 1,077 | +7.5 | +0.7% | 4,228,000 |
| 2016/04/08 | 1,033 | 1,081.5 | 1,026 | 1,069.5 | +21 | +2% | 4,343,000 |
| 2016/04/07 | 1,047.5 | 1,069.5 | 1,038 | 1,048.5 | -12 | -1.1% | 3,319,000 |
| 2016/04/06 | 1,039.5 | 1,069 | 1,036 | 1,060.5 | +15.5 | +1.5% | 3,262,000 |
| 2016/04/05 | 1,066 | 1,072 | 1,038.5 | 1,045 | -39 | -3.6% | 4,136,000 |
| 2016/04/04 | 1,076 | 1,109.5 | 1,060 | 1,084 | -5.5 | -0.5% | 4,575,000 |
| 2016/04/01 | 1,119 | 1,121.5 | 1,088.5 | 1,089.5 | -28 | -2.5% | 4,247,000 |
| 2016/03/31 | 1,145 | 1,146.5 | 1,116.5 | 1,117.5 | -16.5 | -1.5% | 5,385,000 |
| 2016/03/30 | 1,172 | 1,177.5 | 1,129 | 1,134 | -63.5 | -5.3% | 6,569,000 |
| 2016/03/29 | 1,196.5 | 1,206 | 1,185 | 1,197.5 | -14 | -1.2% | 2,163,000 |
| 2016/03/28 | 1,199 | 1,211.5 | 1,190 | 1,211.5 | +24.5 | +2.1% | 3,161,000 |
| 2016/03/25 | 1,190 | 1,198.5 | 1,183 | 1,187 | +4 | +0.3% | 2,726,000 |
| 2016/03/24 | 1,208 | 1,210 | 1,171.5 | 1,183 | -53 | -4.3% | 5,147,000 |
2201～
2250
件表示中 / 3716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 | 335,500円 | -3.5% | +218.6% | 3.90% | 15.82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 |
| 住友電 | 301,700円 | -3.8% | -9.5% | 3.31% | 12.38倍 | 1.03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 | 707,000円 | -2.3% | -8.2% | 1.84% | 21.67倍 | 4.79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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.95倍 | 1.13倍 |
|
- |
| 古河電 | 706,800円 | -0.2% | +7.1% | 1.70% | 13.84倍 | 1.46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
