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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 1,328 | 1,343 | 1,310 | 1,321 | -4 | -0.3% | 1,604,000 |
| 2013/11/08 | 1,326 | 1,340 | 1,320 | 1,325 | -25 | -1.9% | 1,779,000 |
| 2013/11/07 | 1,352 | 1,356 | 1,341 | 1,350 | -4 | -0.3% | 1,427,000 |
| 2013/11/06 | 1,313 | 1,362 | 1,313 | 1,354 | +32 | +2.4% | 1,691,000 |
| 2013/11/05 | 1,358 | 1,358 | 1,316 | 1,322 | -22 | -1.6% | 2,111,000 |
| 2013/11/01 | 1,368 | 1,368 | 1,333 | 1,344 | -14 | -1% | 1,570,000 |
| 2013/10/31 | 1,382 | 1,384 | 1,355 | 1,358 | -24 | -1.7% | 1,561,000 |
| 2013/10/30 | 1,389 | 1,392 | 1,376 | 1,382 | +2 | +0.1% | 2,059,000 |
| 2013/10/29 | 1,377 | 1,386 | 1,367 | 1,380 | +9 | +0.7% | 1,811,000 |
| 2013/10/28 | 1,366 | 1,374 | 1,345 | 1,371 | +14 | +1% | 1,940,000 |
| 2013/10/25 | 1,380 | 1,385 | 1,357 | 1,357 | -10 | -0.7% | 2,016,000 |
| 2013/10/24 | 1,370 | 1,370 | 1,352 | 1,367 | -13 | -0.9% | 1,625,000 |
| 2013/10/23 | 1,397 | 1,406 | 1,378 | 1,380 | +10 | +0.7% | 3,094,000 |
| 2013/10/22 | 1,370 | 1,374 | 1,359 | 1,370 | +9 | +0.7% | 1,270,000 |
| 2013/10/21 | 1,360 | 1,369 | 1,353 | 1,361 | +11 | +0.8% | 1,124,000 |
| 2013/10/18 | 1,363 | 1,371 | 1,344 | 1,350 | -5 | -0.4% | 1,623,000 |
| 2013/10/17 | 1,358 | 1,360 | 1,346 | 1,355 | +13 | +1% | 1,414,000 |
| 2013/10/16 | 1,345 | 1,349 | 1,338 | 1,342 | +1 | +0.1% | 1,352,000 |
| 2013/10/15 | 1,357 | 1,357 | 1,329 | 1,341 | -6 | -0.4% | 1,792,000 |
| 2013/10/11 | 1,345 | 1,358 | 1,339 | 1,347 | +22 | +1.7% | 2,718,000 |
| 2013/10/10 | 1,333 | 1,333 | 1,314 | 1,325 | -11 | -0.8% | 2,098,000 |
| 2013/10/09 | 1,295 | 1,342 | 1,292 | 1,336 | +28 | +2.1% | 2,470,000 |
| 2013/10/08 | 1,316 | 1,335 | 1,293 | 1,308 | -23 | -1.7% | 5,003,000 |
| 2013/10/07 | 1,358 | 1,364 | 1,322 | 1,331 | -22 | -1.6% | 2,519,000 |
| 2013/10/04 | 1,342 | 1,360 | 1,327 | 1,353 | -11 | -0.8% | 2,749,000 |
| 2013/10/03 | 1,377 | 1,387 | 1,363 | 1,364 | +8 | +0.6% | 3,141,000 |
| 2013/10/02 | 1,395 | 1,405 | 1,348 | 1,356 | -62 | -4.4% | 5,454,000 |
| 2013/10/01 | 1,398 | 1,423 | 1,390 | 1,418 | +32 | +2.3% | 3,670,000 |
| 2013/09/30 | 1,385 | 1,406 | 1,385 | 1,386 | -42 | -2.9% | 2,126,000 |
| 2013/09/27 | 1,415 | 1,434 | 1,415 | 1,428 | +7 | +0.5% | 2,448,000 |
| 2013/09/26 | 1,405 | 1,423 | 1,391 | 1,421 | +7 | +0.5% | 2,259,000 |
| 2013/09/25 | 1,417 | 1,434 | 1,411 | 1,414 | ±0 | ±0% | 3,313,000 |
| 2013/09/24 | 1,416 | 1,427 | 1,408 | 1,414 | -16 | -1.1% | 2,150,000 |
| 2013/09/20 | 1,425 | 1,451 | 1,423 | 1,430 | -11 | -0.8% | 3,102,000 |
| 2013/09/19 | 1,419 | 1,471 | 1,418 | 1,441 | +92 | +6.8% | 10,295,000 |
| 2013/09/18 | 1,357 | 1,363 | 1,343 | 1,349 | +5 | +0.4% | 2,817,000 |
| 2013/09/17 | 1,348 | 1,378 | 1,339 | 1,344 | +6 | +0.4% | 3,770,000 |
| 2013/09/13 | 1,337 | 1,344 | 1,317 | 1,338 | -22 | -1.6% | 5,986,000 |
| 2013/09/12 | 1,370 | 1,377 | 1,352 | 1,360 | -10 | -0.7% | 2,219,000 |
| 2013/09/11 | 1,387 | 1,388 | 1,366 | 1,370 | -22 | -1.6% | 3,577,000 |
| 2013/09/10 | 1,380 | 1,398 | 1,372 | 1,392 | +17 | +1.2% | 2,460,000 |
| 2013/09/09 | 1,373 | 1,380 | 1,362 | 1,375 | +36 | +2.7% | 2,145,000 |
| 2013/09/06 | 1,375 | 1,380 | 1,333 | 1,339 | -39 | -2.8% | 3,296,000 |
| 2013/09/05 | 1,372 | 1,386 | 1,362 | 1,378 | +25 | +1.8% | 3,098,000 |
| 2013/09/04 | 1,333 | 1,353 | 1,332 | 1,353 | +4 | +0.3% | 2,637,000 |
| 2013/09/03 | 1,348 | 1,362 | 1,343 | 1,349 | +22 | +1.7% | 3,083,000 |
| 2013/09/02 | 1,330 | 1,355 | 1,313 | 1,327 | +1 | +0.1% | 3,412,000 |
| 2013/08/30 | 1,381 | 1,387 | 1,324 | 1,326 | -47 | -3.4% | 5,032,000 |
| 2013/08/29 | 1,357 | 1,379 | 1,350 | 1,373 | +8 | +0.6% | 6,122,000 |
| 2013/08/28 | 1,357 | 1,383 | 1,353 | 1,365 | -5 | -0.4% | 5,685,000 |
2801～
2850
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
