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 |
|---|---|---|---|---|---|---|---|
| 2016/05/20 | 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 |
| 2016/03/23 | 1,253.5 | 1,266.5 | 1,232 | 1,236 | -13 | -1% | 2,509,000 |
| 2016/03/22 | 1,262 | 1,262 | 1,231.5 | 1,249 | +17 | +1.4% | 4,142,000 |
| 2016/03/18 | 1,226 | 1,240.5 | 1,216 | 1,232 | +23 | +1.9% | 5,333,000 |
| 2016/03/17 | 1,228.5 | 1,244 | 1,198 | 1,209 | +5.5 | +0.5% | 4,945,000 |
| 2016/03/16 | 1,215 | 1,218 | 1,201.5 | 1,203.5 | -21 | -1.7% | 3,577,000 |
| 2016/03/15 | 1,250.5 | 1,252 | 1,216 | 1,224.5 | -36 | -2.9% | 4,713,000 |
| 2016/03/14 | 1,277 | 1,287 | 1,251.5 | 1,260.5 | +5 | +0.4% | 3,157,000 |
| 2016/03/11 | 1,217 | 1,260 | 1,206 | 1,255.5 | +13 | +1% | 5,726,000 |
| 2016/03/10 | 1,258 | 1,263.5 | 1,228 | 1,242.5 | +3 | +0.2% | 4,588,000 |
| 2016/03/09 | 1,230.5 | 1,240.5 | 1,186 | 1,239.5 | -61.5 | -4.7% | 11,932,000 |
| 2016/03/08 | 1,333 | 1,354.5 | 1,294.5 | 1,301 | -34.5 | -2.6% | 6,360,000 |
| 2016/03/07 | 1,350 | 1,358 | 1,327 | 1,335.5 | +10 | +0.8% | 5,488,000 |
2251～
2300
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
