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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 1,853.5 | 1,886.5 | 1,853 | 1,886 | +32.5 | +1.8% | 4,834,000 |
| 2015/02/25 | 1,846.5 | 1,862 | 1,837 | 1,853.5 | +8.5 | +0.5% | 4,122,000 |
| 2015/02/24 | 1,810 | 1,845 | 1,806.5 | 1,845 | +25.5 | +1.4% | 4,306,000 |
| 2015/02/23 | 1,829.5 | 1,836 | 1,814.5 | 1,819.5 | +9.5 | +0.5% | 3,451,000 |
| 2015/02/20 | 1,799.5 | 1,814 | 1,780 | 1,810 | +25.5 | +1.4% | 4,490,000 |
| 2015/02/19 | 1,796.5 | 1,820 | 1,778.5 | 1,784.5 | -36 | -2% | 5,361,000 |
| 2015/02/18 | 1,789.5 | 1,823 | 1,770 | 1,820.5 | +43.5 | +2.4% | 5,452,000 |
| 2015/02/17 | 1,786 | 1,790.5 | 1,767.5 | 1,777 | -22.5 | -1.3% | 3,383,000 |
| 2015/02/16 | 1,775.5 | 1,803 | 1,770 | 1,799.5 | +46 | +2.6% | 4,251,000 |
| 2015/02/13 | 1,742.5 | 1,755.5 | 1,733 | 1,753.5 | +7 | +0.4% | 3,352,000 |
| 2015/02/12 | 1,764 | 1,768 | 1,742.5 | 1,746.5 | +2.5 | +0.1% | 4,358,000 |
| 2015/02/10 | 1,744 | 1,747 | 1,717 | 1,744 | -43.5 | -2.4% | 4,554,000 |
| 2015/02/09 | 1,790 | 1,794.5 | 1,779 | 1,787.5 | +9 | +0.5% | 1,639,000 |
| 2015/02/06 | 1,780 | 1,784 | 1,752.5 | 1,778.5 | +16 | +0.9% | 2,359,000 |
| 2015/02/05 | 1,772 | 1,780 | 1,734 | 1,762.5 | -2.5 | -0.1% | 3,576,000 |
| 2015/02/04 | 1,748 | 1,773 | 1,741 | 1,765 | +61.5 | +3.6% | 3,639,000 |
| 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 |
2551～
2600
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 | 343,600円 | -3.5% | +218.6% | 3.81% | 16.14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 | 1,027,500円 | -2.3% | -8.2% | 1.27% | 31.49倍 | 6.96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 | 368,100円 | -1.7% | -1.8% | 2.72% | 14.00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 | 901,000円 | -0.2% | +7.1% | 1.33% | 17.64倍 | 1.86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
