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 |
|---|---|---|---|---|---|---|---|
| 2013/04/03 | 1,271 | 1,280 | 1,236 | 1,269 | +8 | +0.6% | 4,869,000 |
| 2013/04/02 | 1,281 | 1,289 | 1,243 | 1,261 | -43 | -3.3% | 4,833,000 |
| 2013/04/01 | 1,342 | 1,342 | 1,304 | 1,304 | -39 | -2.9% | 2,831,000 |
| 2013/03/29 | 1,332 | 1,358 | 1,332 | 1,343 | +15 | +1.1% | 2,981,000 |
| 2013/03/28 | 1,370 | 1,372 | 1,323 | 1,328 | -57 | -4.1% | 4,518,000 |
| 2013/03/27 | 1,369 | 1,391 | 1,355 | 1,385 | +14 | +1% | 2,946,000 |
| 2013/03/26 | 1,391 | 1,397 | 1,364 | 1,371 | -18 | -1.3% | 3,440,000 |
| 2013/03/25 | 1,429 | 1,429 | 1,387 | 1,389 | -19 | -1.3% | 3,787,000 |
| 2013/03/22 | 1,426 | 1,433 | 1,403 | 1,408 | -39 | -2.7% | 3,544,000 |
| 2013/03/21 | 1,428 | 1,465 | 1,426 | 1,447 | +52 | +3.7% | 5,705,000 |
| 2013/03/19 | 1,398 | 1,407 | 1,386 | 1,395 | +24 | +1.8% | 2,699,000 |
| 2013/03/18 | 1,380 | 1,394 | 1,371 | 1,371 | -15 | -1.1% | 2,960,000 |
| 2013/03/15 | 1,385 | 1,405 | 1,385 | 1,386 | -7 | -0.5% | 3,628,000 |
| 2013/03/14 | 1,406 | 1,408 | 1,371 | 1,393 | ±0 | ±0% | 3,375,000 |
| 2013/03/13 | 1,400 | 1,429 | 1,384 | 1,393 | -16 | -1.1% | 4,264,000 |
| 2013/03/12 | 1,423 | 1,424 | 1,395 | 1,409 | +11 | +0.8% | 4,600,000 |
| 2013/03/11 | 1,412 | 1,425 | 1,392 | 1,398 | +1 | +0.1% | 3,672,000 |
| 2013/03/08 | 1,388 | 1,399 | 1,380 | 1,397 | +17 | +1.2% | 7,440,000 |
| 2013/03/07 | 1,390 | 1,406 | 1,373 | 1,380 | +8 | +0.6% | 4,104,000 |
| 2013/03/06 | 1,395 | 1,396 | 1,362 | 1,372 | +4 | +0.3% | 3,601,000 |
| 2013/03/05 | 1,388 | 1,405 | 1,361 | 1,368 | -20 | -1.4% | 7,157,000 |
| 2013/03/04 | 1,455 | 1,455 | 1,382 | 1,388 | -72 | -4.9% | 7,445,000 |
| 2013/03/01 | 1,466 | 1,476 | 1,456 | 1,460 | -1 | -0.1% | 2,269,000 |
| 2013/02/28 | 1,458 | 1,474 | 1,450 | 1,461 | +24 | +1.7% | 3,623,000 |
| 2013/02/27 | 1,449 | 1,462 | 1,436 | 1,437 | -11 | -0.8% | 3,028,000 |
| 2013/02/26 | 1,440 | 1,484 | 1,429 | 1,448 | -53 | -3.5% | 5,148,000 |
| 2013/02/25 | 1,479 | 1,502 | 1,474 | 1,501 | +65 | +4.5% | 4,254,000 |
| 2013/02/22 | 1,421 | 1,454 | 1,414 | 1,436 | +9 | +0.6% | 5,044,000 |
| 2013/02/21 | 1,486 | 1,488 | 1,423 | 1,427 | -84 | -5.6% | 8,097,000 |
| 2013/02/20 | 1,547 | 1,548 | 1,498 | 1,511 | -8 | -0.5% | 3,134,000 |
| 2013/02/19 | 1,536 | 1,542 | 1,517 | 1,519 | -29 | -1.9% | 2,522,000 |
| 2013/02/18 | 1,540 | 1,571 | 1,539 | 1,548 | +26 | +1.7% | 2,518,000 |
| 2013/02/15 | 1,519 | 1,539 | 1,488 | 1,522 | -46 | -2.9% | 4,909,000 |
| 2013/02/14 | 1,565 | 1,578 | 1,545 | 1,568 | -10 | -0.6% | 3,566,000 |
| 2013/02/13 | 1,586 | 1,604 | 1,561 | 1,578 | -22 | -1.4% | 4,146,000 |
| 2013/02/12 | 1,652 | 1,678 | 1,597 | 1,600 | -7 | -0.4% | 5,416,000 |
| 2013/02/08 | 1,519 | 1,650 | 1,518 | 1,607 | +107 | +7.1% | 12,205,000 |
| 2013/02/07 | 1,500 | 1,522 | 1,486 | 1,500 | -2 | -0.1% | 3,048,000 |
| 2013/02/06 | 1,532 | 1,535 | 1,492 | 1,502 | +28 | +1.9% | 5,204,000 |
| 2013/02/05 | 1,490 | 1,528 | 1,474 | 1,474 | -54 | -3.5% | 4,215,000 |
| 2013/02/04 | 1,495 | 1,556 | 1,492 | 1,528 | +79 | +5.5% | 6,256,000 |
| 2013/02/01 | 1,434 | 1,462 | 1,434 | 1,449 | +26 | +1.8% | 3,808,000 |
| 2013/01/31 | 1,395 | 1,428 | 1,394 | 1,423 | +25 | +1.8% | 3,648,000 |
| 2013/01/30 | 1,391 | 1,398 | 1,387 | 1,398 | +6 | +0.4% | 2,030,000 |
| 2013/01/29 | 1,357 | 1,395 | 1,355 | 1,392 | +30 | +2.2% | 2,786,000 |
| 2013/01/28 | 1,390 | 1,391 | 1,361 | 1,362 | -23 | -1.7% | 2,467,000 |
| 2013/01/25 | 1,376 | 1,385 | 1,370 | 1,385 | +24 | +1.8% | 2,734,000 |
| 2013/01/24 | 1,339 | 1,367 | 1,336 | 1,361 | +21 | +1.6% | 2,770,000 |
| 2013/01/23 | 1,335 | 1,362 | 1,328 | 1,340 | -11 | -0.8% | 3,448,000 |
| 2013/01/22 | 1,352 | 1,372 | 1,335 | 1,351 | -11 | -0.8% | 4,048,000 |
2951～
3000
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
