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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 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 |
| 2013/08/27 | 1,355 | 1,399 | 1,355 | 1,370 | +15 | +1.1% | 4,346,000 |
| 2013/08/26 | 1,362 | 1,388 | 1,348 | 1,355 | +6 | +0.4% | 3,959,000 |
| 2013/08/23 | 1,346 | 1,368 | 1,342 | 1,349 | +46 | +3.5% | 3,752,000 |
| 2013/08/22 | 1,309 | 1,321 | 1,283 | 1,303 | -31 | -2.3% | 4,986,000 |
| 2013/08/21 | 1,339 | 1,369 | 1,322 | 1,334 | +4 | +0.3% | 5,358,000 |
| 2013/08/20 | 1,386 | 1,387 | 1,325 | 1,330 | -59 | -4.2% | 6,733,000 |
| 2013/08/19 | 1,372 | 1,407 | 1,356 | 1,389 | -1 | -0.1% | 6,615,000 |
| 2013/08/16 | 1,401 | 1,419 | 1,373 | 1,390 | -38 | -2.7% | 7,704,000 |
| 2013/08/15 | 1,424 | 1,449 | 1,417 | 1,428 | -14 | -1% | 4,006,000 |
| 2013/08/14 | 1,419 | 1,445 | 1,408 | 1,442 | +40 | +2.9% | 7,910,000 |
| 2013/08/13 | 1,385 | 1,404 | 1,373 | 1,402 | +22 | +1.6% | 9,127,000 |
| 2013/08/12 | 1,333 | 1,390 | 1,327 | 1,380 | +44 | +3.3% | 10,025,000 |
| 2013/08/09 | 1,303 | 1,345 | 1,303 | 1,336 | +58 | +4.5% | 11,336,000 |
| 2013/08/08 | 1,216 | 1,310 | 1,209 | 1,278 | +44 | +3.6% | 10,250,000 |
| 2013/08/07 | 1,275 | 1,275 | 1,233 | 1,234 | -70 | -5.4% | 5,613,000 |
| 2013/08/06 | 1,310 | 1,317 | 1,274 | 1,304 | -12 | -0.9% | 6,394,000 |
| 2013/08/05 | 1,299 | 1,328 | 1,285 | 1,316 | +7 | +0.5% | 4,305,000 |
| 2013/08/02 | 1,299 | 1,317 | 1,279 | 1,309 | +31 | +2.4% | 4,953,000 |
| 2013/08/01 | 1,255 | 1,284 | 1,254 | 1,278 | -2 | -0.2% | 3,762,000 |
| 2013/07/31 | 1,286 | 1,305 | 1,269 | 1,280 | -26 | -2% | 5,348,000 |
| 2013/07/30 | 1,240 | 1,329 | 1,238 | 1,306 | +77 | +6.3% | 8,070,000 |
| 2013/07/29 | 1,242 | 1,254 | 1,222 | 1,229 | -33 | -2.6% | 4,376,000 |
| 2013/07/26 | 1,263 | 1,281 | 1,253 | 1,262 | -32 | -2.5% | 4,119,000 |
| 2013/07/25 | 1,313 | 1,314 | 1,290 | 1,294 | -32 | -2.4% | 3,408,000 |
| 2013/07/24 | 1,295 | 1,329 | 1,275 | 1,326 | +16 | +1.2% | 9,016,000 |
| 2013/07/23 | 1,276 | 1,316 | 1,273 | 1,310 | +54 | +4.3% | 7,925,000 |
| 2013/07/22 | 1,260 | 1,263 | 1,237 | 1,256 | +26 | +2.1% | 4,242,000 |
| 2013/07/19 | 1,268 | 1,270 | 1,221 | 1,230 | -15 | -1.2% | 4,759,000 |
| 2013/07/18 | 1,241 | 1,248 | 1,225 | 1,245 | -6 | -0.5% | 3,899,000 |
| 2013/07/17 | 1,237 | 1,254 | 1,223 | 1,251 | +14 | +1.1% | 2,867,000 |
| 2013/07/16 | 1,246 | 1,261 | 1,227 | 1,237 | -17 | -1.4% | 3,920,000 |
| 2013/07/12 | 1,220 | 1,270 | 1,215 | 1,254 | +50 | +4.2% | 7,529,000 |
| 2013/07/11 | 1,190 | 1,219 | 1,184 | 1,204 | +18 | +1.5% | 4,511,000 |
| 2013/07/10 | 1,200 | 1,204 | 1,174 | 1,186 | -18 | -1.5% | 3,711,000 |
2901～
2950
件表示中 / 3755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 | 344,700円 | -3.5% | +218.6% | 3.80% | 16.19倍 | 0.51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 | 1,027,000円 | -2.3% | -8.2% | 1.27% | 31.48倍 | 6.96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 | 373,500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 | 86,900円 | +3.5% | -18.1% | 1.73% | 13.89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 | 911,100円 | -0.2% | +7.1% | 1.32% | 17.84倍 | 1.88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
