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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 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 |
| 2014/01/23 | 1,470 | 1,471 | 1,439 | 1,445 | -26 | -1.8% | 2,613,000 |
| 2014/01/22 | 1,469 | 1,473 | 1,446 | 1,471 | -9 | -0.6% | 2,485,000 |
| 2014/01/21 | 1,464 | 1,490 | 1,461 | 1,480 | +23 | +1.6% | 3,276,000 |
| 2014/01/20 | 1,451 | 1,462 | 1,440 | 1,457 | +18 | +1.3% | 2,965,000 |
| 2014/01/17 | 1,422 | 1,449 | 1,421 | 1,439 | +21 | +1.5% | 2,936,000 |
| 2014/01/16 | 1,412 | 1,423 | 1,405 | 1,418 | +13 | +0.9% | 2,593,000 |
| 2014/01/15 | 1,401 | 1,410 | 1,397 | 1,405 | +16 | +1.2% | 2,548,000 |
| 2014/01/14 | 1,358 | 1,412 | 1,355 | 1,389 | +4 | +0.3% | 5,720,000 |
| 2014/01/10 | 1,380 | 1,390 | 1,367 | 1,385 | -13 | -0.9% | 3,051,000 |
| 2014/01/09 | 1,400 | 1,402 | 1,391 | 1,398 | -5 | -0.4% | 2,439,000 |
| 2014/01/08 | 1,388 | 1,403 | 1,386 | 1,403 | +18 | +1.3% | 3,717,000 |
| 2014/01/07 | 1,365 | 1,392 | 1,359 | 1,385 | +8 | +0.6% | 3,086,000 |
| 2014/01/06 | 1,377 | 1,377 | 1,351 | 1,377 | ±0 | ±0% | 3,452,000 |
| 2013/12/30 | 1,348 | 1,382 | 1,342 | 1,377 | +36 | +2.7% | 3,603,000 |
| 2013/12/27 | 1,329 | 1,343 | 1,326 | 1,341 | +17 | +1.3% | 2,072,000 |
| 2013/12/26 | 1,307 | 1,328 | 1,301 | 1,324 | +23 | +1.8% | 1,691,000 |
| 2013/12/25 | 1,300 | 1,307 | 1,294 | 1,301 | -3 | -0.2% | 2,362,000 |
| 2013/12/24 | 1,306 | 1,317 | 1,302 | 1,304 | -1 | -0.1% | 2,927,000 |
| 2013/12/20 | 1,292 | 1,305 | 1,284 | 1,305 | +2 | +0.2% | 3,158,000 |
| 2013/12/19 | 1,304 | 1,309 | 1,298 | 1,303 | +5 | +0.4% | 3,425,000 |
| 2013/12/18 | 1,260 | 1,298 | 1,259 | 1,298 | +34 | +2.7% | 4,351,000 |
| 2013/12/17 | 1,260 | 1,270 | 1,257 | 1,264 | +7 | +0.6% | 2,733,000 |
| 2013/12/16 | 1,275 | 1,279 | 1,253 | 1,257 | -10 | -0.8% | 3,344,000 |
| 2013/12/13 | 1,290 | 1,300 | 1,267 | 1,267 | -31 | -2.4% | 7,274,000 |
| 2013/12/12 | 1,298 | 1,302 | 1,292 | 1,298 | -12 | -0.9% | 2,097,000 |
| 2013/12/11 | 1,305 | 1,313 | 1,294 | 1,310 | +8 | +0.6% | 2,707,000 |
| 2013/12/10 | 1,299 | 1,308 | 1,298 | 1,302 | -2 | -0.2% | 2,328,000 |
| 2013/12/09 | 1,299 | 1,314 | 1,298 | 1,304 | +18 | +1.4% | 1,856,000 |
| 2013/12/06 | 1,277 | 1,289 | 1,276 | 1,286 | -3 | -0.2% | 2,321,000 |
| 2013/12/05 | 1,307 | 1,307 | 1,288 | 1,289 | -9 | -0.7% | 2,790,000 |
| 2013/12/04 | 1,313 | 1,314 | 1,292 | 1,298 | -25 | -1.9% | 3,914,000 |
| 2013/12/03 | 1,332 | 1,335 | 1,321 | 1,323 | -15 | -1.1% | 3,081,000 |
| 2013/12/02 | 1,363 | 1,363 | 1,334 | 1,338 | -25 | -1.8% | 2,599,000 |
| 2013/11/29 | 1,361 | 1,366 | 1,345 | 1,363 | +1 | +0.1% | 2,597,000 |
| 2013/11/28 | 1,360 | 1,367 | 1,354 | 1,362 | +9 | +0.7% | 1,923,000 |
| 2013/11/27 | 1,350 | 1,362 | 1,346 | 1,353 | -5 | -0.4% | 2,179,000 |
| 2013/11/26 | 1,366 | 1,371 | 1,353 | 1,358 | -27 | -1.9% | 2,638,000 |
| 2013/11/25 | 1,387 | 1,388 | 1,367 | 1,385 | -2 | -0.1% | 1,991,000 |
| 2013/11/22 | 1,394 | 1,396 | 1,376 | 1,387 | ±0 | ±0% | 2,357,000 |
| 2013/11/21 | 1,391 | 1,395 | 1,376 | 1,387 | -4 | -0.3% | 2,284,000 |
| 2013/11/20 | 1,399 | 1,400 | 1,384 | 1,391 | -4 | -0.3% | 1,430,000 |
| 2013/11/19 | 1,383 | 1,396 | 1,383 | 1,395 | ±0 | ±0% | 2,050,000 |
| 2013/11/18 | 1,397 | 1,407 | 1,380 | 1,395 | +7 | +0.5% | 2,304,000 |
| 2013/11/15 | 1,379 | 1,391 | 1,371 | 1,388 | +24 | +1.8% | 2,644,000 |
| 2013/11/14 | 1,344 | 1,369 | 1,341 | 1,364 | +25 | +1.9% | 2,456,000 |
| 2013/11/13 | 1,330 | 1,345 | 1,330 | 1,339 | ±0 | ±0% | 1,451,000 |
| 2013/11/12 | 1,321 | 1,340 | 1,317 | 1,339 | +18 | +1.4% | 1,756,000 |
2751～
2800
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% | 19.42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% | 10.46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
