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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,734 | 1,747 | 1,700.5 | 1,703.5 | -1.5 | -0.1% | 3,300,000 |
| 2015/02/02 | 1,693 | 1,723.5 | 1,682 | 1,705 | +7 | +0.4% | 2,643,000 |
| 2015/01/30 | 1,722 | 1,731 | 1,698 | 1,698 | -6 | -0.4% | 2,932,000 |
| 2015/01/29 | 1,697 | 1,720 | 1,690 | 1,704 | -4.5 | -0.3% | 2,954,000 |
| 2015/01/28 | 1,705 | 1,729.5 | 1,703.5 | 1,708.5 | -20.5 | -1.2% | 3,557,000 |
| 2015/01/27 | 1,732 | 1,739 | 1,718.5 | 1,729 | +5 | +0.3% | 2,785,000 |
| 2015/01/26 | 1,737 | 1,745 | 1,717 | 1,724 | -40.5 | -2.3% | 4,192,000 |
| 2015/01/23 | 1,755 | 1,778.5 | 1,754 | 1,764.5 | +30.5 | +1.8% | 3,045,000 |
| 2015/01/22 | 1,704 | 1,736.5 | 1,703.5 | 1,734 | +26.5 | +1.6% | 4,258,000 |
| 2015/01/21 | 1,700 | 1,709.5 | 1,673 | 1,707.5 | -14 | -0.8% | 6,064,000 |
| 2015/01/20 | 1,689 | 1,731 | 1,678 | 1,721.5 | +40 | +2.4% | 4,553,000 |
| 2015/01/19 | 1,665 | 1,688 | 1,661 | 1,681.5 | +44.5 | +2.7% | 4,297,000 |
| 2015/01/16 | 1,590 | 1,637 | 1,568 | 1,637 | +30.5 | +1.9% | 7,480,000 |
| 2015/01/15 | 1,600.5 | 1,636.5 | 1,584.5 | 1,606.5 | -19 | -1.2% | 6,970,000 |
| 2015/01/14 | 1,744.5 | 1,749 | 1,615 | 1,625.5 | -143 | -8.1% | 9,556,000 |
| 2015/01/13 | 1,761 | 1,773 | 1,744 | 1,768.5 | -2 | -0.1% | 3,095,000 |
| 2015/01/09 | 1,764.5 | 1,778 | 1,754 | 1,770.5 | +14.5 | +0.8% | 2,913,000 |
| 2015/01/08 | 1,756.5 | 1,797 | 1,753 | 1,756 | +18.5 | +1.1% | 4,051,000 |
| 2015/01/07 | 1,709 | 1,751 | 1,706 | 1,737.5 | +11.5 | +0.7% | 4,050,000 |
| 2015/01/06 | 1,760 | 1,761.5 | 1,726 | 1,726 | -60.5 | -3.4% | 4,491,000 |
| 2015/01/05 | 1,807 | 1,810.5 | 1,779 | 1,786.5 | -23.5 | -1.3% | 3,622,000 |
| 2014/12/30 | 1,820 | 1,826.5 | 1,810 | 1,810 | -14.5 | -0.8% | 1,798,000 |
| 2014/12/29 | 1,822.5 | 1,834.5 | 1,803 | 1,824.5 | +5.5 | +0.3% | 2,511,000 |
| 2014/12/26 | 1,809.5 | 1,825 | 1,805.5 | 1,819 | +13 | +0.7% | 1,265,000 |
| 2014/12/25 | 1,809 | 1,818 | 1,794.5 | 1,806 | -22.5 | -1.2% | 1,756,000 |
| 2014/12/24 | 1,850 | 1,850 | 1,823.5 | 1,828.5 | ±0 | ±0% | 2,149,000 |
| 2014/12/22 | 1,811.5 | 1,835 | 1,811.5 | 1,828.5 | +11.5 | +0.6% | 3,458,000 |
| 2014/12/19 | 1,839 | 1,839 | 1,809.5 | 1,817 | +23.5 | +1.3% | 3,773,000 |
| 2014/12/18 | 1,811 | 1,823 | 1,788 | 1,793.5 | +28.5 | +1.6% | 4,693,000 |
| 2014/12/17 | 1,760 | 1,789.5 | 1,760 | 1,765 | -14 | -0.8% | 5,960,000 |
| 2014/12/16 | 1,789 | 1,808 | 1,774 | 1,779 | -50 | -2.7% | 5,458,000 |
| 2014/12/15 | 1,804 | 1,847.5 | 1,787.5 | 1,829 | +8.5 | +0.5% | 4,059,000 |
| 2014/12/12 | 1,817 | 1,856.5 | 1,810 | 1,820.5 | +3.5 | +0.2% | 6,832,000 |
| 2014/12/11 | 1,762 | 1,820.5 | 1,758.5 | 1,817 | +2.5 | +0.1% | 3,553,000 |
| 2014/12/10 | 1,828 | 1,838.5 | 1,796 | 1,814.5 | -32 | -1.7% | 3,729,000 |
| 2014/12/09 | 1,835 | 1,880 | 1,832 | 1,846.5 | -24.5 | -1.3% | 3,549,000 |
| 2014/12/08 | 1,860 | 1,873.5 | 1,848 | 1,871 | +28.5 | +1.5% | 3,805,000 |
| 2014/12/05 | 1,850 | 1,866 | 1,830 | 1,842.5 | +8.5 | +0.5% | 3,822,000 |
| 2014/12/04 | 1,820 | 1,842 | 1,817 | 1,834 | +39 | +2.2% | 4,149,000 |
| 2014/12/03 | 1,800 | 1,804 | 1,775 | 1,795 | +32 | +1.8% | 3,526,000 |
| 2014/12/02 | 1,760 | 1,772.5 | 1,750 | 1,763 | +23.5 | +1.4% | 4,561,000 |
| 2014/12/01 | 1,785.5 | 1,793 | 1,720 | 1,739.5 | -77.5 | -4.3% | 8,346,000 |
| 2014/11/28 | 1,780.5 | 1,818.5 | 1,780.5 | 1,817 | +35 | +2% | 3,115,000 |
| 2014/11/27 | 1,810 | 1,815 | 1,773 | 1,782 | -42.5 | -2.3% | 5,039,000 |
| 2014/11/26 | 1,784 | 1,832 | 1,778 | 1,824.5 | +39.5 | +2.2% | 5,658,000 |
| 2014/11/25 | 1,775 | 1,788 | 1,764 | 1,785 | +39 | +2.2% | 4,839,000 |
| 2014/11/21 | 1,729 | 1,749 | 1,712 | 1,746 | +10 | +0.6% | 4,303,000 |
| 2014/11/20 | 1,721 | 1,738 | 1,710.5 | 1,736 | +23 | +1.3% | 4,856,000 |
| 2014/11/19 | 1,710.5 | 1,737 | 1,708.5 | 1,713 | +14.5 | +0.9% | 3,882,000 |
| 2014/11/18 | 1,677 | 1,699 | 1,671.5 | 1,698.5 | +40.5 | +2.4% | 3,477,000 |
2501～
2550
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
