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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 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 |
| 2015/10/23 | 1,576.5 | 1,578.5 | 1,554 | 1,559.5 | +29.5 | +1.9% | 4,011,000 |
| 2015/10/22 | 1,505.5 | 1,559.5 | 1,505 | 1,530 | +4 | +0.3% | 2,813,000 |
| 2015/10/21 | 1,464.5 | 1,529 | 1,464.5 | 1,526 | +48.5 | +3.3% | 3,279,000 |
| 2015/10/20 | 1,465.5 | 1,480 | 1,445 | 1,477.5 | -14 | -0.9% | 2,370,000 |
| 2015/10/19 | 1,515 | 1,518.5 | 1,482 | 1,491.5 | -44.5 | -2.9% | 2,391,000 |
| 2015/10/16 | 1,529.5 | 1,540 | 1,515 | 1,536 | +14.5 | +1% | 3,010,000 |
| 2015/10/15 | 1,480 | 1,532.5 | 1,471 | 1,521.5 | +29.5 | +2% | 3,548,000 |
| 2015/10/14 | 1,520.5 | 1,529 | 1,482.5 | 1,492 | -50 | -3.2% | 3,846,000 |
| 2015/10/13 | 1,538 | 1,577.5 | 1,535 | 1,542 | -36 | -2.3% | 5,049,000 |
| 2015/10/09 | 1,505 | 1,578 | 1,502 | 1,578 | +83 | +5.6% | 6,812,000 |
| 2015/10/08 | 1,501.5 | 1,538.5 | 1,489.5 | 1,495 | -28 | -1.8% | 4,226,000 |
| 2015/10/07 | 1,436.5 | 1,530 | 1,436 | 1,523 | +84.5 | +5.9% | 5,091,000 |
2351～
2400
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
