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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/06/24 | 1,619 | 1,645 | 1,617 | 1,639 | +10 | +0.6% | 3,223,000 |
| 2014/06/23 | 1,617 | 1,635 | 1,590 | 1,629 | +9 | +0.6% | 4,183,000 |
| 2014/06/20 | 1,627 | 1,647 | 1,608 | 1,620 | +17 | +1.1% | 5,737,000 |
| 2014/06/19 | 1,594 | 1,608 | 1,585 | 1,603 | +15 | +0.9% | 4,039,000 |
| 2014/06/18 | 1,571 | 1,599 | 1,571 | 1,588 | +20 | +1.3% | 3,243,000 |
| 2014/06/17 | 1,568 | 1,589 | 1,563 | 1,568 | +13 | +0.8% | 3,446,000 |
| 2014/06/16 | 1,540 | 1,572 | 1,536 | 1,555 | +24 | +1.6% | 3,151,000 |
| 2014/06/13 | 1,509 | 1,534 | 1,495 | 1,531 | +2 | +0.1% | 6,738,000 |
| 2014/06/12 | 1,526 | 1,539 | 1,517 | 1,529 | -9 | -0.6% | 3,207,000 |
| 2014/06/11 | 1,548 | 1,564 | 1,529 | 1,538 | -19 | -1.2% | 3,045,000 |
| 2014/06/10 | 1,564 | 1,581 | 1,548 | 1,557 | +2 | +0.1% | 2,816,000 |
| 2014/06/09 | 1,580 | 1,582 | 1,550 | 1,555 | -21 | -1.3% | 3,819,000 |
| 2014/06/06 | 1,595 | 1,605 | 1,567 | 1,576 | -7 | -0.4% | 3,370,000 |
| 2014/06/05 | 1,600 | 1,606 | 1,576 | 1,583 | -8 | -0.5% | 2,526,000 |
| 2014/06/04 | 1,609 | 1,616 | 1,583 | 1,591 | -13 | -0.8% | 3,260,000 |
| 2014/06/03 | 1,625 | 1,630 | 1,600 | 1,604 | +3 | +0.2% | 3,400,000 |
| 2014/06/02 | 1,560 | 1,604 | 1,555 | 1,601 | +62 | +4% | 5,031,000 |
| 2014/05/30 | 1,553 | 1,561 | 1,522 | 1,539 | -13 | -0.8% | 3,957,000 |
| 2014/05/29 | 1,584 | 1,592 | 1,548 | 1,552 | -45 | -2.8% | 4,543,000 |
| 2014/05/28 | 1,570 | 1,607 | 1,566 | 1,597 | +10 | +0.6% | 4,398,000 |
2651～
2700
件表示中 / 3719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 | 334,500円 | -3.5% | +218.6% | 3.92% | 15.77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 |
| 住友電 | 287,600円 | -3.8% | -9.5% | 3.48% | 11.81倍 | 0.98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 | 671,500円 | -2.3% | -8.2% | 1.94% | 20.58倍 | 4.55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 | 78,000円 | +3.5% | -18.1% | 1.92% | 12.47倍 | 1.18倍 |
|
- |
| 古河電 | 680,700円 | -0.2% | +7.1% | 1.76% | 13.33倍 | 1.40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
