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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 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 |
| 2015/06/30 | 1,865 | 1,868 | 1,840 | 1,863.5 | -20.5 | -1.1% | 4,277,000 |
| 2015/06/29 | 1,875.5 | 1,898 | 1,860 | 1,884 | -53 | -2.7% | 3,656,000 |
| 2015/06/26 | 1,971 | 1,973 | 1,935 | 1,937 | -42 | -2.1% | 3,044,000 |
| 2015/06/25 | 2,000 | 2,003 | 1,970 | 1,979 | -11 | -0.6% | 2,108,000 |
| 2015/06/24 | 1,981.5 | 2,031 | 1,976.5 | 1,990 | +29 | +1.5% | 4,161,000 |
| 2015/06/23 | 1,960 | 1,972.5 | 1,948 | 1,961 | +10.5 | +0.5% | 3,066,000 |
| 2015/06/22 | 1,956 | 1,966.5 | 1,939 | 1,950.5 | -20.5 | -1% | 2,727,000 |
| 2015/06/19 | 1,971.5 | 1,976 | 1,953 | 1,971 | +18 | +0.9% | 3,121,000 |
| 2015/06/18 | 1,976 | 1,976.5 | 1,952.5 | 1,953 | -11.5 | -0.6% | 4,322,000 |
| 2015/06/17 | 1,986 | 1,995 | 1,946 | 1,964.5 | -21 | -1.1% | 3,752,000 |
| 2015/06/16 | 1,982.5 | 1,999.5 | 1,975.5 | 1,985.5 | -1.5 | -0.1% | 2,415,000 |
| 2015/06/15 | 1,985 | 1,991.5 | 1,972.5 | 1,987 | -14.5 | -0.7% | 2,309,000 |
| 2015/06/12 | 2,035 | 2,040 | 1,991 | 2,001.5 | -20.5 | -1% | 4,483,000 |
| 2015/06/11 | 2,010 | 2,028.5 | 1,990 | 2,022 | +36 | +1.8% | 4,367,000 |
| 2015/06/10 | 1,953 | 2,007 | 1,951 | 1,986 | +46 | +2.4% | 6,109,000 |
| 2015/06/09 | 1,959.5 | 1,962 | 1,940 | 1,940 | -26 | -1.3% | 2,470,000 |
| 2015/06/08 | 1,951 | 1,974 | 1,943.5 | 1,966 | +16.5 | +0.8% | 2,397,000 |
| 2015/06/05 | 1,956 | 1,959.5 | 1,930.5 | 1,949.5 | -16 | -0.8% | 2,656,000 |
| 2015/06/04 | 1,984 | 1,992 | 1,959 | 1,965.5 | -18.5 | -0.9% | 2,957,000 |
| 2015/06/03 | 1,962.5 | 2,000 | 1,961.5 | 1,984 | +26 | +1.3% | 4,301,000 |
| 2015/06/02 | 1,944 | 1,964.5 | 1,932 | 1,958 | +18 | +0.9% | 3,453,000 |
| 2015/06/01 | 1,905.5 | 1,944 | 1,905.5 | 1,940 | +17.5 | +0.9% | 2,544,000 |
| 2015/05/29 | 1,905.5 | 1,934 | 1,905.5 | 1,922.5 | +12.5 | +0.7% | 4,297,000 |
| 2015/05/28 | 1,929 | 1,944 | 1,900.5 | 1,910 | -13.5 | -0.7% | 3,144,000 |
| 2015/05/27 | 1,895 | 1,923.5 | 1,894 | 1,923.5 | +19.5 | +1% | 3,254,000 |
| 2015/05/26 | 1,887.5 | 1,915.5 | 1,884.5 | 1,904 | +20.5 | +1.1% | 2,698,000 |
| 2015/05/25 | 1,889 | 1,900 | 1,878 | 1,883.5 | -5.5 | -0.3% | 1,798,000 |
| 2015/05/22 | 1,878.5 | 1,897 | 1,875 | 1,889 | +13.5 | +0.7% | 1,948,000 |
| 2015/05/21 | 1,859 | 1,883.5 | 1,845.5 | 1,875.5 | +22.5 | +1.2% | 2,082,000 |
| 2015/05/20 | 1,879 | 1,879.5 | 1,815 | 1,853 | -32.5 | -1.7% | 5,542,000 |
| 2015/05/19 | 1,881 | 1,887 | 1,860.5 | 1,885.5 | +0.5 | ±0% | 3,243,000 |
| 2015/05/18 | 1,894 | 1,910 | 1,875.5 | 1,885 | ±0 | ±0% | 1,914,000 |
| 2015/05/15 | 1,904 | 1,908 | 1,873 | 1,885 | -9.5 | -0.5% | 2,720,000 |
| 2015/05/14 | 1,900 | 1,925 | 1,890.5 | 1,894.5 | -16.5 | -0.9% | 4,176,000 |
2451～
2500
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
