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 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 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 |
| 2014/05/27 | 1,573 | 1,605 | 1,569 | 1,587 | +19 | +1.2% | 3,497,000 |
| 2014/05/26 | 1,580 | 1,585 | 1,559 | 1,568 | -5 | -0.3% | 2,538,000 |
| 2014/05/23 | 1,584 | 1,584 | 1,558 | 1,573 | -1 | -0.1% | 3,361,000 |
| 2014/05/22 | 1,573 | 1,588 | 1,557 | 1,574 | +19 | +1.2% | 3,607,000 |
| 2014/05/21 | 1,553 | 1,569 | 1,526 | 1,555 | -33 | -2.1% | 4,898,000 |
| 2014/05/20 | 1,576 | 1,644 | 1,572 | 1,588 | +33 | +2.1% | 8,772,000 |
| 2014/05/19 | 1,590 | 1,593 | 1,552 | 1,555 | +18 | +1.2% | 3,672,000 |
| 2014/05/16 | 1,520 | 1,545 | 1,508 | 1,537 | -20 | -1.3% | 6,740,000 |
| 2014/05/15 | 1,597 | 1,607 | 1,546 | 1,557 | -60 | -3.7% | 7,103,000 |
| 2014/05/14 | 1,620 | 1,620 | 1,588 | 1,617 | -12 | -0.7% | 3,871,000 |
| 2014/05/13 | 1,631 | 1,649 | 1,621 | 1,629 | +7 | +0.4% | 5,716,000 |
| 2014/05/12 | 1,545 | 1,630 | 1,545 | 1,622 | +42 | +2.7% | 7,646,000 |
| 2014/05/09 | 1,540 | 1,589 | 1,539 | 1,580 | +50 | +3.3% | 6,417,000 |
| 2014/05/08 | 1,514 | 1,538 | 1,500 | 1,530 | +30 | +2% | 4,474,000 |
| 2014/05/07 | 1,511 | 1,519 | 1,496 | 1,500 | -19 | -1.3% | 4,797,000 |
2701～
2750
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 | 341,400円 | -3.5% | +218.6% | 3.84% | 16.04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 | 1,026,500円 | -2.3% | -8.2% | 1.27% | 31.46倍 | 6.95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 | 373,700円 | -1.7% | -1.8% | 2.68% | 14.21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 | 907,700円 | -0.2% | +7.1% | 1.32% | 17.77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
