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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,297 | 1,329 | 1,295 | 1,313 | +9 | +0.7% | 2,654,000 |
| 2014/04/04 | 1,305 | 1,313 | 1,300 | 1,304 | -1 | -0.1% | 1,141,000 |
| 2014/04/03 | 1,314 | 1,329 | 1,304 | 1,305 | +5 | +0.4% | 2,345,000 |
| 2014/04/02 | 1,293 | 1,314 | 1,286 | 1,300 | +16 | +1.2% | 1,950,000 |
| 2014/04/01 | 1,291 | 1,297 | 1,283 | 1,284 | -12 | -0.9% | 1,661,000 |
| 2014/03/31 | 1,270 | 1,300 | 1,268 | 1,296 | +39 | +3.1% | 2,899,000 |
| 2014/03/28 | 1,253 | 1,263 | 1,241 | 1,257 | -7 | -0.6% | 1,772,000 |
| 2014/03/27 | 1,248 | 1,266 | 1,221 | 1,264 | ±0 | ±0% | 2,700,000 |
| 2014/03/26 | 1,245 | 1,267 | 1,238 | 1,264 | +36 | +2.9% | 3,590,000 |
| 2014/03/25 | 1,230 | 1,234 | 1,213 | 1,228 | +9 | +0.7% | 3,493,000 |
| 2014/03/24 | 1,260 | 1,271 | 1,211 | 1,219 | +9 | +0.7% | 4,423,000 |
| 2014/03/20 | 1,233 | 1,237 | 1,200 | 1,210 | -9 | -0.7% | 2,489,000 |
| 2014/03/19 | 1,268 | 1,271 | 1,204 | 1,219 | -42 | -3.3% | 5,381,000 |
| 2014/03/18 | 1,272 | 1,274 | 1,246 | 1,261 | +18 | +1.4% | 3,478,000 |
| 2014/03/17 | 1,251 | 1,262 | 1,237 | 1,243 | -8 | -0.6% | 2,233,000 |
| 2014/03/14 | 1,241 | 1,259 | 1,240 | 1,251 | -14 | -1.1% | 5,817,000 |
| 2014/03/13 | 1,276 | 1,286 | 1,262 | 1,265 | -17 | -1.3% | 3,506,000 |
| 2014/03/12 | 1,304 | 1,305 | 1,277 | 1,282 | -54 | -4% | 5,608,000 |
| 2014/03/11 | 1,332 | 1,341 | 1,320 | 1,336 | -3 | -0.2% | 2,669,000 |
| 2014/03/10 | 1,357 | 1,365 | 1,335 | 1,339 | -41 | -3% | 3,226,000 |
| 2014/03/07 | 1,384 | 1,389 | 1,372 | 1,380 | +15 | +1.1% | 2,084,000 |
| 2014/03/06 | 1,342 | 1,372 | 1,342 | 1,365 | +22 | +1.6% | 2,092,000 |
| 2014/03/05 | 1,354 | 1,362 | 1,341 | 1,343 | +3 | +0.2% | 1,936,000 |
| 2014/03/04 | 1,334 | 1,342 | 1,323 | 1,340 | +6 | +0.4% | 1,847,000 |
| 2014/03/03 | 1,322 | 1,335 | 1,314 | 1,334 | +4 | +0.3% | 2,719,000 |
| 2014/02/28 | 1,341 | 1,342 | 1,319 | 1,330 | -18 | -1.3% | 1,978,000 |
| 2014/02/27 | 1,352 | 1,355 | 1,334 | 1,348 | -11 | -0.8% | 1,672,000 |
| 2014/02/26 | 1,368 | 1,368 | 1,353 | 1,359 | -16 | -1.2% | 1,887,000 |
| 2014/02/25 | 1,387 | 1,395 | 1,364 | 1,375 | +1 | +0.1% | 2,234,000 |
| 2014/02/24 | 1,377 | 1,403 | 1,362 | 1,374 | -15 | -1.1% | 2,254,000 |
| 2014/02/21 | 1,384 | 1,392 | 1,376 | 1,389 | +19 | +1.4% | 2,071,000 |
| 2014/02/20 | 1,392 | 1,401 | 1,368 | 1,370 | -20 | -1.4% | 3,586,000 |
| 2014/02/19 | 1,370 | 1,392 | 1,354 | 1,390 | +9 | +0.7% | 2,859,000 |
| 2014/02/18 | 1,363 | 1,395 | 1,363 | 1,381 | +32 | +2.4% | 2,784,000 |
| 2014/02/17 | 1,325 | 1,355 | 1,320 | 1,349 | +19 | +1.4% | 1,988,000 |
| 2014/02/14 | 1,351 | 1,362 | 1,314 | 1,330 | -24 | -1.8% | 3,420,000 |
| 2014/02/13 | 1,385 | 1,402 | 1,350 | 1,354 | -13 | -1% | 3,993,000 |
| 2014/02/12 | 1,338 | 1,376 | 1,329 | 1,367 | +59 | +4.5% | 3,682,000 |
| 2014/02/10 | 1,325 | 1,329 | 1,300 | 1,308 | +6 | +0.5% | 2,087,000 |
| 2014/02/07 | 1,281 | 1,302 | 1,280 | 1,302 | +43 | +3.4% | 2,346,000 |
| 2014/02/06 | 1,265 | 1,279 | 1,255 | 1,259 | -5 | -0.4% | 2,738,000 |
| 2014/02/05 | 1,255 | 1,269 | 1,236 | 1,264 | +30 | +2.4% | 3,461,000 |
| 2014/02/04 | 1,282 | 1,289 | 1,234 | 1,234 | -86 | -6.5% | 4,164,000 |
| 2014/02/03 | 1,331 | 1,339 | 1,316 | 1,320 | -25 | -1.9% | 2,107,000 |
| 2014/01/31 | 1,375 | 1,377 | 1,334 | 1,345 | -15 | -1.1% | 3,494,000 |
| 2014/01/30 | 1,367 | 1,369 | 1,346 | 1,360 | -22 | -1.6% | 2,657,000 |
| 2014/01/29 | 1,388 | 1,391 | 1,371 | 1,382 | +20 | +1.5% | 2,410,000 |
| 2014/01/28 | 1,379 | 1,381 | 1,354 | 1,362 | -15 | -1.1% | 3,422,000 |
| 2014/01/27 | 1,382 | 1,403 | 1,374 | 1,377 | -47 | -3.3% | 3,075,000 |
| 2014/01/24 | 1,436 | 1,449 | 1,416 | 1,424 | -21 | -1.5% | 2,757,000 |
2601～
2650
件表示中 / 3586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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 | +3.3% | +18.4% | 2.57% | 15.58倍 | 1.01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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
