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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 1,176 | 1,204 | 1,163 | 1,202 | +13 | +1.1% | 3,132,000 |
| 2013/06/14 | 1,214 | 1,235 | 1,188 | 1,189 | +3 | +0.3% | 5,358,000 |
| 2013/06/13 | 1,205 | 1,212 | 1,185 | 1,186 | -41 | -3.3% | 4,630,000 |
| 2013/06/12 | 1,214 | 1,245 | 1,210 | 1,227 | -17 | -1.4% | 3,404,000 |
| 2013/06/11 | 1,289 | 1,294 | 1,243 | 1,244 | -44 | -3.4% | 3,480,000 |
| 2013/06/10 | 1,255 | 1,288 | 1,241 | 1,288 | +58 | +4.7% | 2,960,000 |
| 2013/06/07 | 1,240 | 1,249 | 1,210 | 1,230 | -32 | -2.5% | 4,523,000 |
| 2013/06/06 | 1,253 | 1,294 | 1,250 | 1,262 | +7 | +0.6% | 5,403,000 |
| 2013/06/05 | 1,295 | 1,305 | 1,255 | 1,255 | -59 | -4.5% | 3,711,000 |
| 2013/06/04 | 1,253 | 1,323 | 1,253 | 1,314 | +55 | +4.4% | 6,094,000 |
| 2013/06/03 | 1,281 | 1,282 | 1,253 | 1,259 | -45 | -3.5% | 3,866,000 |
| 2013/05/31 | 1,338 | 1,338 | 1,297 | 1,304 | +2 | +0.2% | 3,556,000 |
| 2013/05/30 | 1,302 | 1,354 | 1,293 | 1,302 | -18 | -1.4% | 6,910,000 |
| 2013/05/29 | 1,361 | 1,364 | 1,313 | 1,320 | -11 | -0.8% | 4,622,000 |
| 2013/05/28 | 1,298 | 1,335 | 1,292 | 1,331 | +20 | +1.5% | 3,380,000 |
| 2013/05/27 | 1,349 | 1,363 | 1,311 | 1,311 | -47 | -3.5% | 4,256,000 |
| 2013/05/24 | 1,400 | 1,408 | 1,313 | 1,358 | -17 | -1.2% | 7,448,000 |
| 2013/05/23 | 1,499 | 1,499 | 1,373 | 1,375 | -112 | -7.5% | 10,103,000 |
| 2013/05/22 | 1,450 | 1,503 | 1,444 | 1,487 | +49 | +3.4% | 7,165,000 |
| 2013/05/21 | 1,432 | 1,466 | 1,421 | 1,438 | -8 | -0.6% | 7,344,000 |
| 2013/05/20 | 1,411 | 1,449 | 1,407 | 1,446 | +39 | +2.8% | 4,770,000 |
| 2013/05/17 | 1,399 | 1,414 | 1,390 | 1,407 | -6 | -0.4% | 3,250,000 |
| 2013/05/16 | 1,427 | 1,432 | 1,388 | 1,413 | -4 | -0.3% | 3,811,000 |
| 2013/05/15 | 1,424 | 1,445 | 1,410 | 1,417 | +5 | +0.4% | 4,421,000 |
| 2013/05/14 | 1,394 | 1,425 | 1,383 | 1,412 | +19 | +1.4% | 5,647,000 |
| 2013/05/13 | 1,400 | 1,412 | 1,379 | 1,393 | -2 | -0.1% | 4,764,000 |
| 2013/05/10 | 1,395 | 1,399 | 1,375 | 1,395 | +30 | +2.2% | 5,646,000 |
| 2013/05/09 | 1,375 | 1,393 | 1,363 | 1,365 | +11 | +0.8% | 3,817,000 |
| 2013/05/08 | 1,355 | 1,373 | 1,345 | 1,354 | -6 | -0.4% | 4,447,000 |
| 2013/05/07 | 1,360 | 1,375 | 1,344 | 1,360 | +48 | +3.7% | 4,459,000 |
| 2013/05/02 | 1,325 | 1,327 | 1,302 | 1,312 | -32 | -2.4% | 4,327,000 |
| 2013/05/01 | 1,350 | 1,354 | 1,336 | 1,344 | -13 | -1% | 2,645,000 |
| 2013/04/30 | 1,360 | 1,376 | 1,340 | 1,357 | +12 | +0.9% | 4,774,000 |
| 2013/04/26 | 1,375 | 1,381 | 1,340 | 1,345 | -15 | -1.1% | 3,755,000 |
| 2013/04/25 | 1,344 | 1,371 | 1,342 | 1,360 | +35 | +2.6% | 6,286,000 |
| 2013/04/24 | 1,315 | 1,329 | 1,303 | 1,325 | +17 | +1.3% | 5,348,000 |
| 2013/04/23 | 1,290 | 1,310 | 1,287 | 1,308 | +8 | +0.6% | 4,506,000 |
| 2013/04/22 | 1,325 | 1,327 | 1,286 | 1,300 | +2 | +0.2% | 4,679,000 |
| 2013/04/19 | 1,248 | 1,307 | 1,240 | 1,298 | +63 | +5.1% | 10,584,000 |
| 2013/04/18 | 1,251 | 1,259 | 1,229 | 1,235 | -36 | -2.8% | 7,210,000 |
| 2013/04/17 | 1,260 | 1,271 | 1,251 | 1,271 | +31 | +2.5% | 5,576,000 |
| 2013/04/16 | 1,234 | 1,263 | 1,214 | 1,240 | -63 | -4.8% | 9,569,000 |
| 2013/04/15 | 1,334 | 1,362 | 1,301 | 1,303 | -81 | -5.9% | 8,254,000 |
| 2013/04/12 | 1,382 | 1,402 | 1,368 | 1,384 | -14 | -1% | 4,207,000 |
| 2013/04/11 | 1,400 | 1,414 | 1,378 | 1,398 | -1 | -0.1% | 7,120,000 |
| 2013/04/10 | 1,379 | 1,462 | 1,362 | 1,399 | +63 | +4.7% | 11,482,000 |
| 2013/04/09 | 1,325 | 1,359 | 1,321 | 1,336 | +51 | +4% | 6,064,000 |
| 2013/04/08 | 1,236 | 1,288 | 1,236 | 1,285 | +81 | +6.7% | 6,028,000 |
| 2013/04/05 | 1,310 | 1,314 | 1,200 | 1,204 | -49 | -3.9% | 8,105,000 |
| 2013/04/04 | 1,201 | 1,254 | 1,197 | 1,253 | -16 | -1.3% | 6,505,000 |
2901～
2950
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
