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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 2015/05/13 | 1,859 | 1,919 | 1,855.5 | 1,911 | +82.5 | +4.5% | 8,479,000 |
| 2015/05/12 | 1,824 | 1,842 | 1,802 | 1,828.5 | -2 | -0.1% | 3,357,000 |
| 2015/05/11 | 1,820.5 | 1,844 | 1,815 | 1,830.5 | +20 | +1.1% | 2,648,000 |
| 2015/05/08 | 1,810 | 1,821.5 | 1,793.5 | 1,810.5 | +0.5 | ±0% | 2,709,000 |
| 2015/05/07 | 1,803.5 | 1,844.5 | 1,803.5 | 1,810 | +25.5 | +1.4% | 5,345,000 |
| 2015/05/01 | 1,760 | 1,805 | 1,760 | 1,784.5 | +17 | +1% | 2,875,000 |
| 2015/04/30 | 1,765 | 1,782.5 | 1,760 | 1,767.5 | -16 | -0.9% | 2,054,000 |
| 2015/04/28 | 1,765.5 | 1,813 | 1,765.5 | 1,783.5 | +25.5 | +1.5% | 4,068,000 |
| 2015/04/27 | 1,768 | 1,768 | 1,751.5 | 1,758 | +1.5 | +0.1% | 1,707,000 |
| 2015/04/24 | 1,757.5 | 1,774 | 1,742.5 | 1,756.5 | +3 | +0.2% | 2,222,000 |
| 2015/04/23 | 1,740 | 1,766.5 | 1,728 | 1,753.5 | +19 | +1.1% | 2,809,000 |
| 2015/04/22 | 1,760 | 1,761 | 1,730 | 1,734.5 | -24.5 | -1.4% | 3,095,000 |
| 2015/04/21 | 1,760 | 1,778.5 | 1,750 | 1,759 | +5 | +0.3% | 2,450,000 |
| 2015/04/20 | 1,753.5 | 1,765 | 1,727.5 | 1,754 | +7 | +0.4% | 3,353,000 |
| 2015/04/17 | 1,711.5 | 1,750.5 | 1,711.5 | 1,747 | +30.5 | +1.8% | 3,852,000 |
| 2015/04/16 | 1,701 | 1,730 | 1,699 | 1,716.5 | +20 | +1.2% | 3,158,000 |
| 2015/04/15 | 1,690 | 1,705.5 | 1,688.5 | 1,696.5 | -22.5 | -1.3% | 3,211,000 |
| 2015/04/14 | 1,691 | 1,728.5 | 1,679.5 | 1,719 | +29 | +1.7% | 4,801,000 |
| 2015/04/13 | 1,706 | 1,709 | 1,674 | 1,690 | -21.5 | -1.3% | 3,959,000 |
| 2015/04/10 | 1,741 | 1,748 | 1,707 | 1,711.5 | -41.5 | -2.4% | 4,884,000 |
| 2015/04/09 | 1,761 | 1,765.5 | 1,745.5 | 1,753 | -16 | -0.9% | 3,119,000 |
| 2015/04/08 | 1,792 | 1,792 | 1,763 | 1,769 | -18.5 | -1% | 3,445,000 |
| 2015/04/07 | 1,758 | 1,789 | 1,756 | 1,787.5 | +47 | +2.7% | 3,461,000 |
| 2015/04/06 | 1,733.5 | 1,744.5 | 1,718.5 | 1,740.5 | +7 | +0.4% | 1,552,000 |
| 2015/04/03 | 1,719 | 1,736 | 1,715.5 | 1,733.5 | +14.5 | +0.8% | 1,830,000 |
| 2015/04/02 | 1,708.5 | 1,732 | 1,705 | 1,719 | +20.5 | +1.2% | 3,229,000 |
| 2015/04/01 | 1,700.5 | 1,718 | 1,690.5 | 1,698.5 | -60 | -3.4% | 5,863,000 |
| 2015/03/31 | 1,804.5 | 1,805 | 1,758 | 1,758.5 | -27.5 | -1.5% | 3,480,000 |
| 2015/03/30 | 1,789 | 1,789 | 1,752.5 | 1,786 | -14.5 | -0.8% | 3,167,000 |
| 2015/03/27 | 1,814 | 1,829.5 | 1,784.5 | 1,800.5 | -33.5 | -1.8% | 3,592,000 |
| 2015/03/26 | 1,843 | 1,843.5 | 1,821.5 | 1,834 | -26 | -1.4% | 2,699,000 |
| 2015/03/25 | 1,874 | 1,874 | 1,844.5 | 1,860 | +6 | +0.3% | 2,899,000 |
| 2015/03/24 | 1,865 | 1,874 | 1,838 | 1,854 | -16.5 | -0.9% | 3,675,000 |
| 2015/03/23 | 1,845.5 | 1,870.5 | 1,841 | 1,870.5 | +47 | +2.6% | 2,407,000 |
| 2015/03/20 | 1,825 | 1,831.5 | 1,807 | 1,823.5 | -1.5 | -0.1% | 2,293,000 |
| 2015/03/19 | 1,834 | 1,853 | 1,808 | 1,825 | +5 | +0.3% | 4,250,000 |
| 2015/03/18 | 1,817 | 1,826 | 1,805 | 1,820 | -6.5 | -0.4% | 3,133,000 |
2451～
2500
件表示中 / 3717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 | 334,700円 | -3.5% | +218.6% | 3.91% | 15.78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 |
| 住友電 | 299,600円 | -3.8% | -9.5% | 3.34% | 12.30倍 | 1.02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 | 687,900円 | -2.3% | -8.2% | 1.89% | 21.09倍 | 4.66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 | 77,200円 | +3.5% | -18.1% | 1.94% | 12.35倍 | 1.16倍 |
|
- |
| 古河電 | 700,000円 | -0.2% | +7.1% | 1.71% | 13.70倍 | 1.44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
