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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 1,540 | 1,540 | 1,511 | 1,519 | -31 | -2% | 3,868,000 |
| 2014/05/01 | 1,523 | 1,550 | 1,511 | 1,550 | +9 | +0.6% | 3,833,000 |
| 2014/04/30 | 1,580 | 1,593 | 1,518 | 1,541 | -23 | -1.5% | 5,342,000 |
| 2014/04/28 | 1,527 | 1,588 | 1,524 | 1,564 | +21 | +1.4% | 7,483,000 |
| 2014/04/25 | 1,531 | 1,569 | 1,530 | 1,543 | -11 | -0.7% | 4,575,000 |
| 2014/04/24 | 1,526 | 1,583 | 1,525 | 1,554 | +54 | +3.6% | 10,703,000 |
| 2014/04/23 | 1,444 | 1,503 | 1,444 | 1,500 | +60 | +4.2% | 5,975,000 |
| 2014/04/22 | 1,443 | 1,463 | 1,430 | 1,440 | -1 | -0.1% | 2,999,000 |
| 2014/04/21 | 1,449 | 1,463 | 1,420 | 1,441 | -9 | -0.6% | 3,996,000 |
| 2014/04/18 | 1,460 | 1,463 | 1,436 | 1,450 | -16 | -1.1% | 3,641,000 |
| 2014/04/17 | 1,430 | 1,467 | 1,428 | 1,466 | +26 | +1.8% | 5,693,000 |
| 2014/04/16 | 1,405 | 1,441 | 1,396 | 1,440 | +30 | +2.1% | 5,286,000 |
| 2014/04/15 | 1,411 | 1,420 | 1,401 | 1,410 | +14 | +1% | 5,813,000 |
| 2014/04/14 | 1,373 | 1,409 | 1,365 | 1,396 | +20 | +1.5% | 5,828,000 |
| 2014/04/11 | 1,332 | 1,381 | 1,324 | 1,376 | +30 | +2.2% | 8,290,000 |
| 2014/04/10 | 1,304 | 1,355 | 1,299 | 1,346 | +53 | +4.1% | 6,391,000 |
| 2014/04/09 | 1,284 | 1,304 | 1,276 | 1,293 | -7 | -0.5% | 3,158,000 |
| 2014/04/08 | 1,308 | 1,320 | 1,297 | 1,300 | -13 | -1% | 2,052,000 |
| 2014/04/07 | 1,297 | 1,329 | 1,295 | 1,313 | +9 | +0.7% | 2,654,000 |
| 2014/04/04 | 1,305 | 1,313 | 1,300 | 1,304 | -1 | -0.1% | 1,141,000 |
| 2014/04/03 | 1,314 | 1,329 | 1,304 | 1,305 | +5 | +0.4% | 2,345,000 |
| 2014/04/02 | 1,293 | 1,314 | 1,286 | 1,300 | +16 | +1.2% | 1,950,000 |
| 2014/04/01 | 1,291 | 1,297 | 1,283 | 1,284 | -12 | -0.9% | 1,661,000 |
| 2014/03/31 | 1,270 | 1,300 | 1,268 | 1,296 | +39 | +3.1% | 2,899,000 |
| 2014/03/28 | 1,253 | 1,263 | 1,241 | 1,257 | -7 | -0.6% | 1,772,000 |
| 2014/03/27 | 1,248 | 1,266 | 1,221 | 1,264 | ±0 | ±0% | 2,700,000 |
| 2014/03/26 | 1,245 | 1,267 | 1,238 | 1,264 | +36 | +2.9% | 3,590,000 |
| 2014/03/25 | 1,230 | 1,234 | 1,213 | 1,228 | +9 | +0.7% | 3,493,000 |
| 2014/03/24 | 1,260 | 1,271 | 1,211 | 1,219 | +9 | +0.7% | 4,423,000 |
| 2014/03/20 | 1,233 | 1,237 | 1,200 | 1,210 | -9 | -0.7% | 2,489,000 |
| 2014/03/19 | 1,268 | 1,271 | 1,204 | 1,219 | -42 | -3.3% | 5,381,000 |
| 2014/03/18 | 1,272 | 1,274 | 1,246 | 1,261 | +18 | +1.4% | 3,478,000 |
| 2014/03/17 | 1,251 | 1,262 | 1,237 | 1,243 | -8 | -0.6% | 2,233,000 |
| 2014/03/14 | 1,241 | 1,259 | 1,240 | 1,251 | -14 | -1.1% | 5,817,000 |
| 2014/03/13 | 1,276 | 1,286 | 1,262 | 1,265 | -17 | -1.3% | 3,506,000 |
| 2014/03/12 | 1,304 | 1,305 | 1,277 | 1,282 | -54 | -4% | 5,608,000 |
| 2014/03/11 | 1,332 | 1,341 | 1,320 | 1,336 | -3 | -0.2% | 2,669,000 |
| 2014/03/10 | 1,357 | 1,365 | 1,335 | 1,339 | -41 | -3% | 3,226,000 |
| 2014/03/07 | 1,384 | 1,389 | 1,372 | 1,380 | +15 | +1.1% | 2,084,000 |
| 2014/03/06 | 1,342 | 1,372 | 1,342 | 1,365 | +22 | +1.6% | 2,092,000 |
| 2014/03/05 | 1,354 | 1,362 | 1,341 | 1,343 | +3 | +0.2% | 1,936,000 |
| 2014/03/04 | 1,334 | 1,342 | 1,323 | 1,340 | +6 | +0.4% | 1,847,000 |
| 2014/03/03 | 1,322 | 1,335 | 1,314 | 1,334 | +4 | +0.3% | 2,719,000 |
| 2014/02/28 | 1,341 | 1,342 | 1,319 | 1,330 | -18 | -1.3% | 1,978,000 |
| 2014/02/27 | 1,352 | 1,355 | 1,334 | 1,348 | -11 | -0.8% | 1,672,000 |
| 2014/02/26 | 1,368 | 1,368 | 1,353 | 1,359 | -16 | -1.2% | 1,887,000 |
| 2014/02/25 | 1,387 | 1,395 | 1,364 | 1,375 | +1 | +0.1% | 2,234,000 |
| 2014/02/24 | 1,377 | 1,403 | 1,362 | 1,374 | -15 | -1.1% | 2,254,000 |
| 2014/02/21 | 1,384 | 1,392 | 1,376 | 1,389 | +19 | +1.4% | 2,071,000 |
| 2014/02/20 | 1,392 | 1,401 | 1,368 | 1,370 | -20 | -1.4% | 3,586,000 |
2751～
2800
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 | 1,025,500円 | -2.3% | -8.2% | 1.27% | 31.43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 | 373,400円 | -1.7% | -1.8% | 2.68% | 14.20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 | 907,200円 | -0.2% | +7.1% | 1.32% | 17.76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
