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 |
|---|---|---|---|---|---|---|---|
| 2013/02/13 | 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 |
| 2013/01/21 | 1,378 | 1,378 | 1,350 | 1,362 | ±0 | ±0% | 3,612,000 |
| 2013/01/18 | 1,353 | 1,384 | 1,349 | 1,362 | +39 | +2.9% | 5,689,000 |
| 2013/01/17 | 1,329 | 1,337 | 1,294 | 1,323 | +15 | +1.1% | 5,524,000 |
| 2013/01/16 | 1,315 | 1,321 | 1,295 | 1,308 | +1 | +0.1% | 5,131,000 |
| 2013/01/15 | 1,290 | 1,318 | 1,282 | 1,307 | +45 | +3.6% | 5,151,000 |
| 2013/01/11 | 1,270 | 1,278 | 1,254 | 1,262 | +13 | +1% | 3,297,000 |
| 2013/01/10 | 1,251 | 1,259 | 1,243 | 1,249 | +2 | +0.2% | 2,298,000 |
| 2013/01/09 | 1,206 | 1,254 | 1,205 | 1,247 | +27 | +2.2% | 3,614,000 |
| 2013/01/08 | 1,230 | 1,234 | 1,210 | 1,220 | -17 | -1.4% | 2,621,000 |
| 2013/01/07 | 1,260 | 1,264 | 1,233 | 1,237 | -23 | -1.8% | 2,692,000 |
| 2013/01/04 | 1,298 | 1,298 | 1,247 | 1,260 | +52 | +4.3% | 3,660,000 |
| 2012/12/28 | 1,190 | 1,212 | 1,190 | 1,208 | +18 | +1.5% | 2,800,000 |
| 2012/12/27 | 1,200 | 1,224 | 1,184 | 1,190 | +5 | +0.4% | 3,239,000 |
| 2012/12/26 | 1,195 | 1,199 | 1,178 | 1,185 | -1 | -0.1% | 2,367,000 |
| 2012/12/25 | 1,193 | 1,202 | 1,181 | 1,186 | +6 | +0.5% | 1,560,000 |
| 2012/12/21 | 1,213 | 1,221 | 1,173 | 1,180 | -30 | -2.5% | 4,223,000 |
| 2012/12/20 | 1,233 | 1,233 | 1,204 | 1,210 | -3 | -0.2% | 3,738,000 |
| 2012/12/19 | 1,191 | 1,224 | 1,190 | 1,213 | +34 | +2.9% | 4,944,000 |
| 2012/12/18 | 1,175 | 1,188 | 1,172 | 1,179 | +12 | +1% | 2,551,000 |
| 2012/12/17 | 1,185 | 1,187 | 1,161 | 1,167 | +4 | +0.3% | 3,227,000 |
| 2012/12/14 | 1,154 | 1,169 | 1,151 | 1,163 | -6 | -0.5% | 5,015,000 |
| 2012/12/13 | 1,175 | 1,176 | 1,163 | 1,169 | +9 | +0.8% | 2,829,000 |
| 2012/12/12 | 1,154 | 1,175 | 1,154 | 1,160 | +16 | +1.4% | 3,096,000 |
| 2012/12/11 | 1,120 | 1,148 | 1,120 | 1,144 | +24 | +2.1% | 2,980,000 |
| 2012/12/10 | 1,125 | 1,130 | 1,115 | 1,120 | -4 | -0.4% | 1,863,000 |
| 2012/12/07 | 1,126 | 1,128 | 1,120 | 1,124 | -5 | -0.4% | 1,487,000 |
| 2012/12/06 | 1,130 | 1,131 | 1,123 | 1,129 | +11 | +1% | 1,937,000 |
| 2012/12/05 | 1,109 | 1,132 | 1,104 | 1,118 | +3 | +0.3% | 2,549,000 |
| 2012/12/04 | 1,117 | 1,120 | 1,108 | 1,115 | -7 | -0.6% | 2,237,000 |
| 2012/12/03 | 1,132 | 1,133 | 1,119 | 1,122 | -7 | -0.6% | 2,419,000 |
| 2012/11/30 | 1,118 | 1,134 | 1,103 | 1,129 | +18 | +1.6% | 5,401,000 |
| 2012/11/29 | 1,081 | 1,122 | 1,080 | 1,111 | +41 | +3.8% | 5,794,000 |
| 2012/11/28 | 1,063 | 1,073 | 1,057 | 1,070 | -4 | -0.4% | 3,241,000 |
| 2012/11/27 | 1,056 | 1,077 | 1,055 | 1,074 | +15 | +1.4% | 3,644,000 |
3051～
3100
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 | 6.95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 | 373,500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
