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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 2015/11/24 | 1,358 | 1,358 | 1,334 | 1,345 | -24 | -1.8% | 4,239,000 |
| 2015/11/20 | 1,362 | 1,371 | 1,354 | 1,369 | +5.5 | +0.4% | 3,443,000 |
| 2015/11/19 | 1,362 | 1,371.5 | 1,355.5 | 1,363.5 | +13 | +1% | 4,767,000 |
| 2015/11/18 | 1,335 | 1,358.5 | 1,328.5 | 1,350.5 | +20.5 | +1.5% | 7,836,000 |
| 2015/11/17 | 1,340 | 1,349 | 1,325 | 1,330 | -9 | -0.7% | 7,741,000 |
| 2015/11/16 | 1,320 | 1,347 | 1,312 | 1,339 | -3 | -0.2% | 6,607,000 |
| 2015/11/13 | 1,350 | 1,353 | 1,331.5 | 1,342 | -34 | -2.5% | 6,496,000 |
| 2015/11/12 | 1,380 | 1,388 | 1,364 | 1,376 | +5.5 | +0.4% | 7,918,000 |
| 2015/11/11 | 1,375 | 1,409.5 | 1,343 | 1,370.5 | -120.5 | -8.1% | 14,854,000 |
| 2015/11/10 | 1,495.5 | 1,495.5 | 1,468.5 | 1,491 | -23 | -1.5% | 3,294,000 |
| 2015/11/09 | 1,515.5 | 1,526.5 | 1,505 | 1,514 | -1.5 | -0.1% | 3,749,000 |
| 2015/11/06 | 1,521.5 | 1,529 | 1,497.5 | 1,515.5 | +0.5 | ±0% | 2,304,000 |
| 2015/11/05 | 1,492 | 1,530 | 1,491 | 1,515 | +15 | +1% | 2,359,000 |
| 2015/11/04 | 1,500 | 1,525.5 | 1,495 | 1,500 | +33.5 | +2.3% | 3,121,000 |
| 2015/11/02 | 1,470.5 | 1,480.5 | 1,456 | 1,466.5 | -44 | -2.9% | 2,648,000 |
| 2015/10/30 | 1,502 | 1,517.5 | 1,484 | 1,510.5 | -3.5 | -0.2% | 3,179,000 |
| 2015/10/29 | 1,534 | 1,547.5 | 1,498 | 1,514 | -1 | -0.1% | 3,199,000 |
| 2015/10/28 | 1,518 | 1,527.5 | 1,497 | 1,515 | -8.5 | -0.6% | 2,653,000 |
| 2015/10/27 | 1,566.5 | 1,567 | 1,520 | 1,523.5 | -55.5 | -3.5% | 3,809,000 |
| 2015/10/26 | 1,585 | 1,594 | 1,572 | 1,579 | +19.5 | +1.3% | 4,283,000 |
2301～
2350
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
