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 |
|---|---|---|---|---|---|---|---|
| 2011/10/24 | 1,029 | 1,059 | 1,028 | 1,058 | +51 | +5.1% | 3,151,000 |
| 2011/10/21 | 1,004 | 1,012 | 1,000 | 1,007 | -15 | -1.5% | 2,950,000 |
| 2011/10/20 | 1,049 | 1,050 | 1,015 | 1,022 | -36 | -3.4% | 2,993,000 |
| 2011/10/19 | 1,064 | 1,074 | 1,054 | 1,058 | +1 | +0.1% | 1,700,000 |
| 2011/10/18 | 1,051 | 1,077 | 1,042 | 1,057 | -24 | -2.2% | 2,532,000 |
| 2011/10/17 | 1,064 | 1,086 | 1,059 | 1,081 | +55 | +5.4% | 3,527,000 |
| 2011/10/14 | 1,029 | 1,033 | 1,015 | 1,026 | -12 | -1.2% | 3,266,000 |
| 2011/10/13 | 1,046 | 1,050 | 1,034 | 1,038 | +15 | +1.5% | 3,374,000 |
| 2011/10/12 | 1,016 | 1,028 | 998 | 1,023 | -14 | -1.4% | 3,817,000 |
| 2011/10/11 | 1,033 | 1,048 | 1,031 | 1,037 | +20 | +2% | 4,063,000 |
| 2011/10/07 | 1,023 | 1,032 | 1,009 | 1,017 | +13 | +1.3% | 3,975,000 |
| 2011/10/06 | 990 | 1,009 | 990 | 1,004 | +33 | +3.4% | 4,377,000 |
| 2011/10/05 | 980 | 996 | 967 | 971 | +2 | +0.2% | 5,520,000 |
| 2011/10/04 | 953 | 970 | 941 | 969 | -26 | -2.6% | 6,355,000 |
| 2011/10/03 | 1,008 | 1,018 | 982 | 995 | -42 | -4.1% | 3,600,000 |
| 2011/09/30 | 1,041 | 1,062 | 1,023 | 1,037 | +2 | +0.2% | 3,908,000 |
| 2011/09/29 | 1,025 | 1,035 | 1,005 | 1,035 | -12 | -1.1% | 4,591,000 |
| 2011/09/28 | 1,060 | 1,073 | 1,042 | 1,047 | -8 | -0.8% | 3,315,000 |
| 2011/09/27 | 1,067 | 1,077 | 1,037 | 1,055 | +30 | +2.9% | 3,646,000 |
| 2011/09/26 | 1,090 | 1,090 | 1,018 | 1,025 | -77 | -7% | 6,230,000 |
| 2011/09/22 | 1,118 | 1,122 | 1,093 | 1,102 | -33 | -2.9% | 3,011,000 |
| 2011/09/21 | 1,135 | 1,141 | 1,130 | 1,135 | -2 | -0.2% | 1,917,000 |
| 2011/09/20 | 1,160 | 1,160 | 1,130 | 1,137 | -42 | -3.6% | 2,673,000 |
| 2011/09/16 | 1,157 | 1,182 | 1,154 | 1,179 | +47 | +4.2% | 2,482,000 |
| 2011/09/15 | 1,140 | 1,148 | 1,127 | 1,132 | +16 | +1.4% | 1,645,000 |
| 2011/09/14 | 1,147 | 1,157 | 1,113 | 1,116 | -37 | -3.2% | 2,233,000 |
| 2011/09/13 | 1,132 | 1,155 | 1,124 | 1,153 | +33 | +2.9% | 2,453,000 |
| 2011/09/12 | 1,103 | 1,121 | 1,101 | 1,120 | -36 | -3.1% | 3,197,000 |
| 2011/09/09 | 1,162 | 1,172 | 1,154 | 1,156 | -13 | -1.1% | 4,569,000 |
| 2011/09/08 | 1,184 | 1,188 | 1,163 | 1,169 | -5 | -0.4% | 1,422,000 |
| 2011/09/07 | 1,167 | 1,178 | 1,160 | 1,174 | +30 | +2.6% | 1,722,000 |
| 2011/09/06 | 1,180 | 1,181 | 1,135 | 1,144 | -53 | -4.4% | 4,131,000 |
| 2011/09/05 | 1,215 | 1,218 | 1,192 | 1,197 | -26 | -2.1% | 2,355,000 |
| 2011/09/02 | 1,240 | 1,246 | 1,221 | 1,223 | -23 | -1.8% | 2,927,000 |
| 2011/09/01 | 1,226 | 1,251 | 1,226 | 1,246 | +24 | +2% | 2,589,000 |
| 2011/08/31 | 1,211 | 1,225 | 1,210 | 1,222 | +12 | +1% | 2,464,000 |
| 2011/08/30 | 1,228 | 1,240 | 1,208 | 1,210 | -5 | -0.4% | 3,593,000 |
| 2011/08/29 | 1,201 | 1,230 | 1,199 | 1,215 | +20 | +1.7% | 3,258,000 |
| 2011/08/26 | 1,198 | 1,202 | 1,190 | 1,195 | -11 | -0.9% | 2,737,000 |
| 2011/08/25 | 1,197 | 1,222 | 1,193 | 1,206 | +24 | +2% | 3,510,000 |
| 2011/08/24 | 1,200 | 1,214 | 1,179 | 1,182 | -4 | -0.3% | 2,574,000 |
| 2011/08/23 | 1,191 | 1,196 | 1,172 | 1,186 | -4 | -0.3% | 3,656,000 |
| 2011/08/22 | 1,201 | 1,217 | 1,189 | 1,190 | -20 | -1.7% | 2,521,000 |
| 2011/08/19 | 1,218 | 1,223 | 1,209 | 1,210 | -25 | -2% | 2,983,000 |
| 2011/08/18 | 1,245 | 1,249 | 1,233 | 1,235 | -16 | -1.3% | 1,955,000 |
| 2011/08/17 | 1,254 | 1,257 | 1,243 | 1,251 | -14 | -1.1% | 1,948,000 |
| 2011/08/16 | 1,270 | 1,274 | 1,259 | 1,265 | -5 | -0.4% | 2,027,000 |
| 2011/08/15 | 1,272 | 1,280 | 1,266 | 1,270 | +11 | +0.9% | 1,884,000 |
| 2011/08/12 | 1,268 | 1,270 | 1,254 | 1,259 | -1 | -0.1% | 3,189,000 |
| 2011/08/11 | 1,234 | 1,261 | 1,233 | 1,260 | -8 | -0.6% | 3,384,000 |
3401～
3450
件表示中 / 3784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 | 441,500円 | -5.0% | +225.0% | 2.97% | 19.58倍 | 0.65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 | 427,100円 | -1.7% | -1.8% | 2.34% | 16.25倍 | 1.45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 | 160,500円 | +6.3% | -3.2% | 1.12% | 21.26倍 | 2.42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 | 906,900円 | -0.2% | +7.1% | 1.32% | 17.75倍 | 1.87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 |
| 三井金 | 1,070,500円 | -6.7% | -42.4% | 1.82% | 36.03倍 | 1.85倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
