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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,434 | 1,444 | 1,404 | 1,419 | -15 | -1% | 3,678,000 |
| 2010/12/29 | 1,434 | 1,438 | 1,422 | 1,434 | +12 | +0.8% | 2,229,000 |
| 2010/12/28 | 1,429 | 1,442 | 1,420 | 1,422 | -12 | -0.8% | 2,653,000 |
| 2010/12/27 | 1,414 | 1,443 | 1,413 | 1,434 | +13 | +0.9% | 4,087,000 |
| 2010/12/24 | 1,416 | 1,426 | 1,408 | 1,421 | -5 | -0.4% | 3,042,000 |
| 2010/12/22 | 1,382 | 1,435 | 1,381 | 1,426 | +59 | +4.3% | 10,920,000 |
| 2010/12/21 | 1,360 | 1,371 | 1,358 | 1,367 | +8 | +0.6% | 1,917,000 |
| 2010/12/20 | 1,371 | 1,371 | 1,350 | 1,359 | -11 | -0.8% | 2,297,000 |
| 2010/12/17 | 1,370 | 1,371 | 1,365 | 1,370 | -4 | -0.3% | 2,104,000 |
| 2010/12/16 | 1,376 | 1,377 | 1,367 | 1,374 | +1 | +0.1% | 2,853,000 |
| 2010/12/15 | 1,382 | 1,382 | 1,368 | 1,373 | ±0 | ±0% | 3,471,000 |
| 2010/12/14 | 1,378 | 1,384 | 1,370 | 1,373 | -4 | -0.3% | 3,946,000 |
| 2010/12/13 | 1,359 | 1,377 | 1,355 | 1,377 | +14 | +1% | 2,579,000 |
| 2010/12/10 | 1,388 | 1,388 | 1,362 | 1,363 | -7 | -0.5% | 6,489,000 |
| 2010/12/09 | 1,371 | 1,374 | 1,361 | 1,370 | -6 | -0.4% | 3,335,000 |
| 2010/12/08 | 1,379 | 1,380 | 1,364 | 1,376 | -3 | -0.2% | 5,234,000 |
| 2010/12/07 | 1,376 | 1,384 | 1,366 | 1,379 | +9 | +0.7% | 4,933,000 |
| 2010/12/06 | 1,345 | 1,379 | 1,339 | 1,370 | +45 | +3.4% | 8,201,000 |
| 2010/12/03 | 1,331 | 1,337 | 1,320 | 1,325 | -3 | -0.2% | 2,290,000 |
| 2010/12/02 | 1,334 | 1,339 | 1,328 | 1,328 | +24 | +1.8% | 3,255,000 |
| 2010/12/01 | 1,301 | 1,314 | 1,299 | 1,304 | +3 | +0.2% | 2,946,000 |
| 2010/11/30 | 1,330 | 1,331 | 1,295 | 1,301 | -29 | -2.2% | 4,413,000 |
| 2010/11/29 | 1,330 | 1,342 | 1,322 | 1,330 | -2 | -0.2% | 2,775,000 |
| 2010/11/26 | 1,340 | 1,352 | 1,332 | 1,332 | -10 | -0.7% | 2,182,000 |
| 2010/11/25 | 1,354 | 1,357 | 1,337 | 1,342 | -7 | -0.5% | 2,917,000 |
| 2010/11/24 | 1,343 | 1,354 | 1,336 | 1,349 | -16 | -1.2% | 4,477,000 |
| 2010/11/22 | 1,350 | 1,374 | 1,341 | 1,365 | +33 | +2.5% | 3,937,000 |
| 2010/11/19 | 1,365 | 1,368 | 1,331 | 1,332 | -13 | -1% | 3,734,000 |
| 2010/11/18 | 1,307 | 1,348 | 1,303 | 1,345 | +28 | +2.1% | 4,576,000 |
| 2010/11/17 | 1,304 | 1,323 | 1,304 | 1,317 | -17 | -1.3% | 5,098,000 |
| 2010/11/16 | 1,360 | 1,364 | 1,322 | 1,334 | -16 | -1.2% | 5,362,000 |
| 2010/11/15 | 1,360 | 1,366 | 1,347 | 1,350 | -19 | -1.4% | 4,715,000 |
| 2010/11/12 | 1,399 | 1,414 | 1,369 | 1,369 | -34 | -2.4% | 5,714,000 |
| 2010/11/11 | 1,396 | 1,407 | 1,389 | 1,403 | +3 | +0.2% | 4,041,000 |
| 2010/11/10 | 1,385 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 4,958,000 |
| 2010/11/09 | 1,388 | 1,401 | 1,370 | 1,380 | -30 | -2.1% | 6,664,000 |
| 2010/11/08 | 1,422 | 1,429 | 1,394 | 1,410 | +31 | +2.2% | 7,295,000 |
| 2010/11/05 | 1,369 | 1,380 | 1,354 | 1,379 | +79 | +6.1% | 8,792,000 |
| 2010/11/04 | 1,309 | 1,310 | 1,289 | 1,300 | +18 | +1.4% | 4,176,000 |
| 2010/11/02 | 1,285 | 1,300 | 1,280 | 1,282 | -13 | -1% | 2,653,000 |
| 2010/11/01 | 1,272 | 1,317 | 1,272 | 1,295 | +17 | +1.3% | 4,124,000 |
| 2010/10/29 | 1,270 | 1,281 | 1,262 | 1,278 | -3 | -0.2% | 4,128,000 |
| 2010/10/28 | 1,272 | 1,297 | 1,263 | 1,281 | -12 | -0.9% | 6,410,000 |
| 2010/10/27 | 1,325 | 1,334 | 1,285 | 1,293 | -27 | -2% | 6,758,000 |
| 2010/10/26 | 1,345 | 1,352 | 1,320 | 1,320 | -27 | -2% | 4,478,000 |
| 2010/10/25 | 1,331 | 1,363 | 1,330 | 1,347 | +3 | +0.2% | 4,129,000 |
| 2010/10/22 | 1,326 | 1,348 | 1,326 | 1,344 | +6 | +0.4% | 3,406,000 |
| 2010/10/21 | 1,349 | 1,363 | 1,336 | 1,338 | +3 | +0.2% | 5,562,000 |
| 2010/10/20 | 1,317 | 1,342 | 1,314 | 1,335 | -50 | -3.6% | 10,271,000 |
| 2010/10/19 | 1,414 | 1,424 | 1,374 | 1,385 | -15 | -1.1% | 8,248,000 |
3401～
3450
件表示中 / 3585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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85倍 | 0.54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 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 古河電 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 |
| 三菱マ | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
