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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,423.5 | 1,449 | 1,423.5 | 1,438.5 | +44 | +3.2% | 2,838,000 |
| 2015/10/05 | 1,388 | 1,421.5 | 1,386 | 1,394.5 | +30 | +2.2% | 3,235,000 |
| 2015/10/02 | 1,341 | 1,377 | 1,333.5 | 1,364.5 | -6.5 | -0.5% | 2,552,000 |
| 2015/10/01 | 1,364 | 1,389 | 1,350.5 | 1,371 | +19 | +1.4% | 3,709,000 |
| 2015/09/30 | 1,347 | 1,370 | 1,335 | 1,352 | +33 | +2.5% | 2,361,000 |
| 2015/09/29 | 1,375 | 1,378 | 1,318.5 | 1,319 | -91.5 | -6.5% | 6,088,000 |
| 2015/09/28 | 1,446.5 | 1,461 | 1,405.5 | 1,410.5 | -48.5 | -3.3% | 3,084,000 |
| 2015/09/25 | 1,425 | 1,463.5 | 1,425 | 1,459 | +35 | +2.5% | 3,202,000 |
| 2015/09/24 | 1,451 | 1,462 | 1,417.5 | 1,424 | -71.5 | -4.8% | 4,717,000 |
| 2015/09/18 | 1,513 | 1,514 | 1,486 | 1,495.5 | -19 | -1.3% | 3,696,000 |
| 2015/09/17 | 1,498 | 1,521 | 1,493 | 1,514.5 | +40.5 | +2.7% | 4,184,000 |
| 2015/09/16 | 1,481 | 1,490 | 1,467 | 1,474 | +14 | +1% | 2,813,000 |
| 2015/09/15 | 1,488 | 1,505.5 | 1,456 | 1,460 | -49.5 | -3.3% | 3,971,000 |
| 2015/09/14 | 1,528 | 1,533 | 1,487 | 1,509.5 | -24 | -1.6% | 3,388,000 |
| 2015/09/11 | 1,528 | 1,558.5 | 1,520 | 1,533.5 | +35.5 | +2.4% | 7,435,000 |
| 2015/09/10 | 1,470 | 1,502.5 | 1,462 | 1,498 | -12 | -0.8% | 2,969,000 |
| 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 |
2401～
2450
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
