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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 1,560.5 | 1,581 | 1,560 | 1,575.5 | -18.5 | -1.2% | 2,289,000 |
| 2014/09/25 | 1,587 | 1,598 | 1,573 | 1,594 | +44.5 | +2.9% | 4,664,000 |
| 2014/09/24 | 1,584 | 1,584.5 | 1,535.5 | 1,549.5 | -45 | -2.8% | 6,068,000 |
| 2014/09/22 | 1,616 | 1,627 | 1,591 | 1,594.5 | -36 | -2.2% | 4,691,000 |
| 2014/09/19 | 1,632 | 1,643.5 | 1,625.5 | 1,630.5 | +9.5 | +0.6% | 2,730,000 |
| 2014/09/18 | 1,635.5 | 1,643 | 1,620.5 | 1,621 | -9 | -0.6% | 2,787,000 |
| 2014/09/17 | 1,637 | 1,643 | 1,628 | 1,630 | +0.5 | ±0% | 2,628,000 |
| 2014/09/16 | 1,643 | 1,644 | 1,608 | 1,629.5 | -28 | -1.7% | 4,440,000 |
| 2014/09/12 | 1,665.5 | 1,666 | 1,647 | 1,657.5 | -12 | -0.7% | 4,950,000 |
| 2014/09/11 | 1,698.5 | 1,699 | 1,662.5 | 1,669.5 | +5.5 | +0.3% | 2,797,000 |
| 2014/09/10 | 1,675 | 1,679.5 | 1,600 | 1,664 | -66.5 | -3.8% | 7,643,000 |
| 2014/09/09 | 1,750 | 1,758 | 1,723.5 | 1,730.5 | -10.5 | -0.6% | 3,831,000 |
| 2014/09/08 | 1,741.5 | 1,749 | 1,730 | 1,741 | +14.5 | +0.8% | 3,836,000 |
| 2014/09/05 | 1,736.5 | 1,749 | 1,712 | 1,726.5 | +9 | +0.5% | 5,794,000 |
| 2014/09/04 | 1,726.5 | 1,738 | 1,690 | 1,717.5 | +71 | +4.3% | 9,763,000 |
| 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 |
2651～
2700
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 | 341,100円 | -3.5% | +218.6% | 3.84% | 16.02倍 | 0.50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 | 1,023,500円 | -2.3% | -8.2% | 1.27% | 31.37倍 | 6.93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 | 372,700円 | -1.7% | -1.8% | 2.68% | 14.18倍 | 1.27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 | 86,800円 | +3.5% | -18.1% | 1.73% | 13.87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 | 905,600円 | -0.2% | +7.1% | 1.33% | 17.73倍 | 1.87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
