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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,478 | 1,510.5 | 1,430.5 | 1,510 | +75 | +5.2% | 6,184,000 |
| 2015/09/08 | 1,438 | 1,491.5 | 1,433.5 | 1,435 | +16.5 | +1.2% | 4,234,000 |
| 2015/09/07 | 1,392.5 | 1,430 | 1,390.5 | 1,418.5 | +16 | +1.1% | 2,708,000 |
| 2015/09/04 | 1,445 | 1,445.5 | 1,390.5 | 1,402.5 | -43 | -3% | 4,666,000 |
| 2015/09/03 | 1,435 | 1,474.5 | 1,435 | 1,445.5 | +35.5 | +2.5% | 3,523,000 |
| 2015/09/02 | 1,410 | 1,440 | 1,404.5 | 1,410 | -36 | -2.5% | 6,844,000 |
| 2015/09/01 | 1,521.5 | 1,529 | 1,443.5 | 1,446 | -95 | -6.2% | 6,460,000 |
| 2015/08/31 | 1,520 | 1,549 | 1,501.5 | 1,541 | -8.5 | -0.5% | 5,298,000 |
| 2015/08/28 | 1,485 | 1,558.5 | 1,480.5 | 1,549.5 | +131.5 | +9.3% | 8,475,000 |
| 2015/08/27 | 1,450 | 1,460 | 1,417.5 | 1,418 | -15 | -1% | 5,521,000 |
| 2015/08/26 | 1,406 | 1,445.5 | 1,379 | 1,433 | +28.5 | +2% | 5,463,000 |
| 2015/08/25 | 1,430 | 1,478.5 | 1,401.5 | 1,404.5 | -75 | -5.1% | 6,353,000 |
| 2015/08/24 | 1,510 | 1,515 | 1,476.5 | 1,479.5 | -62.5 | -4.1% | 5,893,000 |
| 2015/08/21 | 1,541 | 1,586 | 1,540.5 | 1,542 | -23 | -1.5% | 4,348,000 |
| 2015/08/20 | 1,575 | 1,580 | 1,556.5 | 1,565 | -15 | -0.9% | 3,455,000 |
| 2015/08/19 | 1,600 | 1,603.5 | 1,576 | 1,580 | -25.5 | -1.6% | 4,003,000 |
| 2015/08/18 | 1,612 | 1,627 | 1,605.5 | 1,605.5 | -23.5 | -1.4% | 2,705,000 |
| 2015/08/17 | 1,620 | 1,630 | 1,609.5 | 1,629 | +17 | +1.1% | 2,012,000 |
| 2015/08/14 | 1,624.5 | 1,624.5 | 1,599 | 1,612 | -19 | -1.2% | 2,226,000 |
| 2015/08/13 | 1,613 | 1,638.5 | 1,602.5 | 1,631 | +18.5 | +1.1% | 3,922,000 |
| 2015/08/12 | 1,627 | 1,639 | 1,598 | 1,612.5 | -54.5 | -3.3% | 5,860,000 |
| 2015/08/11 | 1,657 | 1,694 | 1,647 | 1,667 | +62.5 | +3.9% | 5,210,000 |
| 2015/08/10 | 1,622 | 1,625 | 1,583 | 1,604.5 | -32 | -2% | 3,683,000 |
| 2015/08/07 | 1,620 | 1,665.5 | 1,620 | 1,636.5 | -0.5 | ±0% | 3,224,000 |
| 2015/08/06 | 1,617 | 1,643.5 | 1,613 | 1,637 | +22.5 | +1.4% | 3,001,000 |
| 2015/08/05 | 1,586.5 | 1,624.5 | 1,573 | 1,614.5 | +30 | +1.9% | 3,660,000 |
| 2015/08/04 | 1,610 | 1,617 | 1,568.5 | 1,584.5 | -40 | -2.5% | 5,861,000 |
| 2015/08/03 | 1,657 | 1,659.5 | 1,620 | 1,624.5 | -45 | -2.7% | 3,632,000 |
| 2015/07/31 | 1,671 | 1,675 | 1,646 | 1,669.5 | -17 | -1% | 2,691,000 |
| 2015/07/30 | 1,645 | 1,696 | 1,645 | 1,686.5 | +45.5 | +2.8% | 3,156,000 |
| 2015/07/29 | 1,663.5 | 1,675 | 1,635.5 | 1,641 | +20.5 | +1.3% | 3,286,000 |
| 2015/07/28 | 1,633 | 1,639 | 1,605 | 1,620.5 | -39 | -2.4% | 5,173,000 |
| 2015/07/27 | 1,665 | 1,674.5 | 1,641.5 | 1,659.5 | -23 | -1.4% | 3,370,000 |
| 2015/07/24 | 1,702.5 | 1,709.5 | 1,678 | 1,682.5 | -32 | -1.9% | 2,909,000 |
| 2015/07/23 | 1,733.5 | 1,738.5 | 1,695 | 1,714.5 | -17 | -1% | 2,442,000 |
| 2015/07/22 | 1,723.5 | 1,744.5 | 1,723 | 1,731.5 | +2 | +0.1% | 1,925,000 |
| 2015/07/21 | 1,740 | 1,745.5 | 1,716 | 1,729.5 | -28 | -1.6% | 3,182,000 |
| 2015/07/17 | 1,777 | 1,778 | 1,739 | 1,757.5 | -15 | -0.8% | 2,296,000 |
| 2015/07/16 | 1,775.5 | 1,780.5 | 1,746 | 1,772.5 | +2.5 | +0.1% | 2,724,000 |
| 2015/07/15 | 1,781 | 1,791 | 1,766 | 1,770 | -15 | -0.8% | 2,074,000 |
| 2015/07/14 | 1,758 | 1,810.5 | 1,756 | 1,785 | +60 | +3.5% | 3,821,000 |
| 2015/07/13 | 1,735 | 1,749.5 | 1,719 | 1,725 | -3 | -0.2% | 3,145,000 |
| 2015/07/10 | 1,724.5 | 1,752 | 1,699.5 | 1,728 | +15.5 | +0.9% | 4,063,000 |
| 2015/07/09 | 1,677 | 1,712.5 | 1,632 | 1,712.5 | +6 | +0.4% | 7,530,000 |
| 2015/07/08 | 1,765 | 1,774 | 1,706.5 | 1,706.5 | -98 | -5.4% | 7,037,000 |
| 2015/07/07 | 1,833 | 1,833 | 1,800 | 1,804.5 | -18.5 | -1% | 3,732,000 |
| 2015/07/06 | 1,817 | 1,840 | 1,816 | 1,823 | -23.5 | -1.3% | 3,030,000 |
| 2015/07/03 | 1,860.5 | 1,864.5 | 1,840 | 1,846.5 | -10 | -0.5% | 1,964,000 |
| 2015/07/02 | 1,877 | 1,881.5 | 1,853 | 1,856.5 | +1 | +0.1% | 2,880,000 |
| 2015/07/01 | 1,885 | 1,896.5 | 1,850 | 1,855.5 | -8 | -0.4% | 3,132,000 |
2351～
2400
件表示中 / 3688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 | 321,600円 | +8.8% | -39.5% | 3.23% | 28.53倍 | 0.45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 | 222,100円 | +4.5% | +23.5% | 3.47% | 10.83倍 | 0.75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 | 527,200円 | +17.5% | +75.0% | 1.52% | 19.66倍 | 4.19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 | 81,500円 | -53.7% | +16.1% | 1.47% | 13.94倍 | 1.15倍 |
|
- |
| 古河電 | 447,700円 | +12.6% | +348.0% | 2.68% | 10.52倍 | 0.97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
