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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 1,647 | 1,664.5 | 1,641 | 1,646.5 | +41.5 | +2.6% | 5,162,000 |
| 2014/09/02 | 1,601 | 1,619.5 | 1,596 | 1,605 | +5 | +0.3% | 2,403,000 |
| 2014/09/01 | 1,612 | 1,614.5 | 1,591 | 1,600 | +21.5 | +1.4% | 1,763,000 |
| 2014/08/29 | 1,590 | 1,595 | 1,569.5 | 1,578.5 | -21.5 | -1.3% | 2,479,000 |
| 2014/08/28 | 1,609 | 1,609 | 1,582.5 | 1,600 | -9.5 | -0.6% | 2,261,000 |
| 2014/08/27 | 1,612.5 | 1,620 | 1,589 | 1,609.5 | +3.5 | +0.2% | 2,523,000 |
| 2014/08/26 | 1,612 | 1,624.5 | 1,603.5 | 1,606 | -9.5 | -0.6% | 2,705,000 |
| 2014/08/25 | 1,613 | 1,622 | 1,601.5 | 1,615.5 | -4.5 | -0.3% | 2,134,000 |
| 2014/08/22 | 1,653.5 | 1,653.5 | 1,613.5 | 1,620 | -28.5 | -1.7% | 2,614,000 |
| 2014/08/21 | 1,669.5 | 1,674 | 1,641 | 1,648.5 | +12 | +0.7% | 2,430,000 |
| 2014/08/20 | 1,663.5 | 1,667 | 1,636 | 1,636.5 | -11 | -0.7% | 1,943,000 |
| 2014/08/19 | 1,627 | 1,664.5 | 1,627 | 1,647.5 | +31.5 | +1.9% | 3,148,000 |
| 2014/08/18 | 1,627 | 1,635 | 1,605 | 1,616 | -21.5 | -1.3% | 3,330,000 |
| 2014/08/15 | 1,646 | 1,657 | 1,629.5 | 1,637.5 | -8.5 | -0.5% | 2,614,000 |
| 2014/08/14 | 1,665.5 | 1,666 | 1,629.5 | 1,646 | -24 | -1.4% | 3,855,000 |
| 2014/08/13 | 1,643 | 1,673 | 1,640 | 1,670 | +38 | +2.3% | 2,912,000 |
| 2014/08/12 | 1,631 | 1,646.5 | 1,621.5 | 1,632 | +8 | +0.5% | 2,178,000 |
| 2014/08/11 | 1,613 | 1,630 | 1,586 | 1,624 | +51 | +3.2% | 4,192,000 |
| 2014/08/08 | 1,603 | 1,625 | 1,551 | 1,573 | -118 | -7% | 8,662,000 |
| 2014/08/07 | 1,670 | 1,692 | 1,665 | 1,691 | +30 | +1.8% | 2,955,000 |
| 2014/08/06 | 1,663.5 | 1,679.5 | 1,660 | 1,661 | -31 | -1.8% | 3,889,000 |
| 2014/08/05 | 1,718 | 1,726 | 1,691 | 1,692 | -34 | -2% | 3,252,000 |
| 2014/08/04 | 1,720 | 1,733 | 1,710 | 1,726 | +3 | +0.2% | 3,089,000 |
| 2014/08/01 | 1,705 | 1,733 | 1,701 | 1,723 | -7.5 | -0.4% | 2,990,000 |
| 2014/07/31 | 1,785 | 1,787.5 | 1,724 | 1,730.5 | -46 | -2.6% | 4,501,000 |
| 2014/07/30 | 1,767 | 1,786 | 1,765.5 | 1,776.5 | +11.5 | +0.7% | 2,401,000 |
| 2014/07/29 | 1,751 | 1,770 | 1,743 | 1,765 | +8 | +0.5% | 2,307,000 |
| 2014/07/28 | 1,760 | 1,763 | 1,745.5 | 1,757 | -10 | -0.6% | 3,504,000 |
| 2014/07/25 | 1,750 | 1,769 | 1,740 | 1,767 | +28.5 | +1.6% | 2,256,000 |
| 2014/07/24 | 1,760 | 1,764.5 | 1,725 | 1,738.5 | -28.5 | -1.6% | 3,702,000 |
| 2014/07/23 | 1,775 | 1,800 | 1,765 | 1,767 | -0.5 | ±0% | 3,295,000 |
| 2014/07/22 | 1,727 | 1,774.5 | 1,719 | 1,767.5 | +54.5 | +3.2% | 4,621,000 |
| 2014/07/18 | 1,736 | 1,738 | 1,703 | 1,713 | -32 | -1.8% | 3,687,000 |
| 2014/07/17 | 1,742 | 1,759 | 1,740 | 1,745 | +2 | +0.1% | 2,109,000 |
| 2014/07/16 | 1,775 | 1,775 | 1,732 | 1,743 | -19 | -1.1% | 3,207,000 |
| 2014/07/15 | 1,747 | 1,775 | 1,742 | 1,762 | +40 | +2.3% | 3,994,000 |
| 2014/07/14 | 1,728 | 1,729 | 1,703 | 1,722 | -1 | -0.1% | 2,579,000 |
| 2014/07/11 | 1,705 | 1,726 | 1,705 | 1,723 | +7 | +0.4% | 3,156,000 |
| 2014/07/10 | 1,741 | 1,747 | 1,706 | 1,716 | -20 | -1.2% | 3,143,000 |
| 2014/07/09 | 1,730 | 1,762 | 1,724 | 1,736 | -11 | -0.6% | 3,435,000 |
| 2014/07/08 | 1,713 | 1,756 | 1,713 | 1,747 | +29 | +1.7% | 4,034,000 |
| 2014/07/07 | 1,730 | 1,737 | 1,712 | 1,718 | -14 | -0.8% | 2,874,000 |
| 2014/07/04 | 1,712 | 1,742 | 1,710 | 1,732 | +34 | +2% | 5,163,000 |
| 2014/07/03 | 1,698 | 1,718 | 1,693 | 1,698 | +25 | +1.5% | 4,041,000 |
| 2014/07/02 | 1,666 | 1,692 | 1,661 | 1,673 | +21 | +1.3% | 4,148,000 |
| 2014/07/01 | 1,645 | 1,670 | 1,631 | 1,652 | +7 | +0.4% | 3,066,000 |
| 2014/06/30 | 1,649 | 1,655 | 1,638 | 1,645 | +9 | +0.6% | 1,728,000 |
| 2014/06/27 | 1,660 | 1,665 | 1,628 | 1,636 | -22 | -1.3% | 3,028,000 |
| 2014/06/26 | 1,650 | 1,665 | 1,636 | 1,658 | +6 | +0.4% | 2,536,000 |
| 2014/06/25 | 1,650 | 1,680 | 1,643 | 1,652 | +13 | +0.8% | 4,964,000 |
2601～
2650
件表示中 / 3689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 | 225,600円 | +4.5% | +23.5% | 3.41% | 11.00倍 | 0.76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 | 520,900円 | +17.5% | +75.0% | 1.54% | 19.43倍 | 4.14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 | 81,000円 | -53.7% | +16.1% | 1.48% | 13.85倍 | 1.14倍 |
|
- |
| 古河電 | 445,400円 | +12.6% | +348.0% | 2.69% | 10.47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
