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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 1,285 | 1,350.5 | 1,277.5 | 1,325.5 | +51.5 | +4% | 9,449,000 |
| 2016/03/03 | 1,258 | 1,301 | 1,256 | 1,274 | +23 | +1.8% | 5,764,000 |
| 2016/03/02 | 1,248 | 1,258.5 | 1,231 | 1,251 | +43.5 | +3.6% | 4,289,000 |
| 2016/03/01 | 1,217 | 1,229 | 1,189 | 1,207.5 | -5 | -0.4% | 5,296,000 |
| 2016/02/29 | 1,272.5 | 1,272.5 | 1,212.5 | 1,212.5 | -30 | -2.4% | 4,361,000 |
| 2016/02/26 | 1,260 | 1,276.5 | 1,240.5 | 1,242.5 | +1 | +0.1% | 3,707,000 |
| 2016/02/25 | 1,234.5 | 1,253.5 | 1,220 | 1,241.5 | +37 | +3.1% | 5,004,000 |
| 2016/02/24 | 1,181.5 | 1,215 | 1,170 | 1,204.5 | -14 | -1.1% | 6,316,000 |
| 2016/02/23 | 1,210 | 1,251.5 | 1,202.5 | 1,218.5 | +58 | +5% | 7,942,000 |
| 2016/02/22 | 1,110 | 1,165.5 | 1,109.5 | 1,160.5 | +31 | +2.7% | 4,387,000 |
| 2016/02/19 | 1,150 | 1,150 | 1,104 | 1,129.5 | -33 | -2.8% | 3,661,000 |
| 2016/02/18 | 1,130 | 1,175 | 1,125 | 1,162.5 | +69.5 | +6.4% | 5,572,000 |
| 2016/02/17 | 1,115 | 1,129 | 1,071.5 | 1,093 | -40 | -3.5% | 6,575,000 |
| 2016/02/16 | 1,100 | 1,149.5 | 1,088 | 1,133 | +10 | +0.9% | 6,329,000 |
| 2016/02/15 | 1,095 | 1,131.5 | 1,067 | 1,123 | +86 | +8.3% | 5,439,000 |
| 2016/02/12 | 1,034.5 | 1,050.5 | 1,012.5 | 1,037 | -43.5 | -4% | 8,553,000 |
| 2016/02/10 | 1,098 | 1,107.5 | 1,058.5 | 1,080.5 | -29.5 | -2.7% | 6,570,000 |
| 2016/02/09 | 1,127 | 1,128.5 | 1,096 | 1,110 | -52.5 | -4.5% | 6,121,000 |
| 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 |
2301～
2350
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
