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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,232 | 1,241 | 1,227 | 1,234 | +25 | +2.1% | 2,462,000 |
| 2010/06/15 | 1,211 | 1,213 | 1,204 | 1,209 | -12 | -1% | 2,549,000 |
| 2010/06/14 | 1,217 | 1,229 | 1,216 | 1,221 | +13 | +1.1% | 2,087,000 |
| 2010/06/11 | 1,208 | 1,218 | 1,202 | 1,208 | +25 | +2.1% | 7,255,000 |
| 2010/06/10 | 1,172 | 1,184 | 1,156 | 1,183 | +3 | +0.3% | 4,051,000 |
| 2010/06/09 | 1,200 | 1,203 | 1,177 | 1,180 | -28 | -2.3% | 5,346,000 |
| 2010/06/08 | 1,220 | 1,229 | 1,207 | 1,208 | -11 | -0.9% | 3,108,000 |
| 2010/06/07 | 1,226 | 1,227 | 1,201 | 1,219 | -40 | -3.2% | 4,258,000 |
| 2010/06/04 | 1,258 | 1,262 | 1,250 | 1,259 | -12 | -0.9% | 3,889,000 |
| 2010/06/03 | 1,272 | 1,277 | 1,261 | 1,271 | +14 | +1.1% | 3,806,000 |
| 2010/06/02 | 1,270 | 1,286 | 1,248 | 1,257 | -13 | -1% | 3,912,000 |
| 2010/06/01 | 1,288 | 1,289 | 1,267 | 1,270 | -25 | -1.9% | 2,614,000 |
| 2010/05/31 | 1,291 | 1,307 | 1,279 | 1,295 | +13 | +1% | 3,120,000 |
| 2010/05/28 | 1,297 | 1,304 | 1,266 | 1,282 | +12 | +0.9% | 3,573,000 |
| 2010/05/27 | 1,240 | 1,278 | 1,237 | 1,270 | +26 | +2.1% | 3,418,000 |
| 2010/05/26 | 1,253 | 1,266 | 1,233 | 1,244 | +12 | +1% | 3,954,000 |
| 2010/05/25 | 1,270 | 1,275 | 1,229 | 1,232 | -45 | -3.5% | 4,902,000 |
| 2010/05/24 | 1,270 | 1,283 | 1,254 | 1,277 | +2 | +0.2% | 3,057,000 |
| 2010/05/21 | 1,264 | 1,330 | 1,250 | 1,275 | -22 | -1.7% | 6,158,000 |
| 2010/05/20 | 1,318 | 1,332 | 1,293 | 1,297 | -18 | -1.4% | 3,810,000 |
| 2010/05/19 | 1,314 | 1,324 | 1,291 | 1,315 | -7 | -0.5% | 4,922,000 |
| 2010/05/18 | 1,350 | 1,352 | 1,314 | 1,322 | -18 | -1.3% | 3,375,000 |
| 2010/05/17 | 1,353 | 1,368 | 1,335 | 1,340 | -43 | -3.1% | 6,090,000 |
| 2010/05/14 | 1,378 | 1,393 | 1,374 | 1,383 | -13 | -0.9% | 4,031,000 |
| 2010/05/13 | 1,400 | 1,403 | 1,385 | 1,396 | +24 | +1.7% | 4,850,000 |
| 2010/05/12 | 1,363 | 1,402 | 1,358 | 1,372 | +49 | +3.7% | 7,904,000 |
| 2010/05/11 | 1,360 | 1,368 | 1,316 | 1,323 | -37 | -2.7% | 4,744,000 |
| 2010/05/10 | 1,322 | 1,362 | 1,321 | 1,360 | +44 | +3.3% | 5,050,000 |
| 2010/05/07 | 1,300 | 1,329 | 1,290 | 1,316 | -10 | -0.8% | 7,060,000 |
| 2010/05/06 | 1,358 | 1,359 | 1,325 | 1,326 | -74 | -5.3% | 6,953,000 |
| 2010/04/30 | 1,402 | 1,411 | 1,396 | 1,400 | +3 | +0.2% | 2,664,000 |
| 2010/04/28 | 1,401 | 1,405 | 1,395 | 1,397 | -28 | -2% | 4,614,000 |
| 2010/04/27 | 1,431 | 1,434 | 1,418 | 1,425 | -9 | -0.6% | 2,735,000 |
| 2010/04/26 | 1,432 | 1,437 | 1,427 | 1,434 | +20 | +1.4% | 2,733,000 |
| 2010/04/23 | 1,418 | 1,421 | 1,405 | 1,414 | -9 | -0.6% | 3,744,000 |
| 2010/04/22 | 1,437 | 1,441 | 1,410 | 1,423 | -28 | -1.9% | 4,931,000 |
| 2010/04/21 | 1,435 | 1,453 | 1,427 | 1,451 | +46 | +3.3% | 6,042,000 |
| 2010/04/20 | 1,412 | 1,440 | 1,403 | 1,405 | +3 | +0.2% | 5,594,000 |
| 2010/04/19 | 1,389 | 1,412 | 1,382 | 1,402 | -17 | -1.2% | 5,605,000 |
| 2010/04/16 | 1,437 | 1,442 | 1,417 | 1,419 | -25 | -1.7% | 3,513,000 |
| 2010/04/15 | 1,434 | 1,458 | 1,429 | 1,444 | +22 | +1.5% | 3,964,000 |
| 2010/04/14 | 1,436 | 1,437 | 1,412 | 1,422 | -5 | -0.4% | 2,875,000 |
| 2010/04/13 | 1,445 | 1,445 | 1,419 | 1,427 | -20 | -1.4% | 2,984,000 |
| 2010/04/12 | 1,460 | 1,463 | 1,444 | 1,447 | -4 | -0.3% | 3,518,000 |
| 2010/04/09 | 1,429 | 1,453 | 1,425 | 1,451 | +15 | +1% | 5,332,000 |
| 2010/04/08 | 1,440 | 1,449 | 1,432 | 1,436 | -13 | -0.9% | 3,444,000 |
| 2010/04/07 | 1,437 | 1,452 | 1,431 | 1,449 | +30 | +2.1% | 5,798,000 |
| 2010/04/06 | 1,441 | 1,446 | 1,410 | 1,419 | -20 | -1.4% | 3,602,000 |
| 2010/04/05 | 1,450 | 1,455 | 1,432 | 1,439 | -3 | -0.2% | 2,886,000 |
| 2010/04/02 | 1,442 | 1,449 | 1,437 | 1,442 | +15 | +1.1% | 3,857,000 |
3401～
3450
件表示中 / 3451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 | 507,400円 | -0.4% | -66.5% | 1.93% | 30.31倍 | 0.79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 | 241,400円 | +8.6% | +14.2% | 2.57% | 15.69倍 | 0.93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 | 279,200円 | -2.0% | -8.7% | 1.76% | 17.12倍 | 2.46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 |
| 三菱マ | 301,900円 | -5.9% | +121.3% | 3.11% | 10.38倍 | 0.63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 |
| ＤＯＷＡ | 585,200円 | -8.3% | -20.7% | 2.22% | 12.90倍 | 0.96倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
