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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 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 |
| 2015/03/17 | 1,819 | 1,837 | 1,811 | 1,826.5 | +0.5 | ±0% | 2,221,000 |
| 2015/03/16 | 1,837.5 | 1,842 | 1,818 | 1,826 | -15.5 | -0.8% | 2,797,000 |
| 2015/03/13 | 1,833.5 | 1,849 | 1,815 | 1,841.5 | +22.5 | +1.2% | 5,189,000 |
| 2015/03/12 | 1,808 | 1,823.5 | 1,795 | 1,819 | +11 | +0.6% | 3,025,000 |
| 2015/03/11 | 1,803.5 | 1,815.5 | 1,792.5 | 1,808 | -25.5 | -1.4% | 4,970,000 |
| 2015/03/10 | 1,852.5 | 1,862 | 1,825.5 | 1,833.5 | -20.5 | -1.1% | 4,828,000 |
| 2015/03/09 | 1,880.5 | 1,880.5 | 1,847 | 1,854 | -50 | -2.6% | 5,814,000 |
| 2015/03/06 | 1,953.5 | 1,958 | 1,891 | 1,904 | -45 | -2.3% | 6,759,000 |
| 2015/03/05 | 1,905 | 1,960 | 1,903 | 1,949 | +33 | +1.7% | 4,173,000 |
| 2015/03/04 | 1,907 | 1,930 | 1,897.5 | 1,916 | -13 | -0.7% | 4,962,000 |
| 2015/03/03 | 1,918.5 | 1,940 | 1,909 | 1,929 | +22 | +1.2% | 5,886,000 |
| 2015/03/02 | 1,877 | 1,913 | 1,877 | 1,907 | +18.5 | +1% | 4,666,000 |
| 2015/02/27 | 1,895 | 1,908.5 | 1,866 | 1,888.5 | +2.5 | +0.1% | 4,997,000 |
2501～
2550
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 | 343,200円 | -3.5% | +218.6% | 3.82% | 16.12倍 | 0.51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 | 1,025,000円 | -2.3% | -8.2% | 1.27% | 31.42倍 | 6.94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 | 367,800円 | -1.7% | -1.8% | 2.72% | 13.99倍 | 1.25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 | 87,400円 | +3.5% | -18.1% | 1.72% | 13.97倍 | 1.31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 | 897,700円 | -0.2% | +7.1% | 1.34% | 17.57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
