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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 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 |
| 2011/08/10 | 1,261 | 1,279 | 1,255 | 1,268 | +26 | +2.1% | 3,782,000 |
| 2011/08/09 | 1,234 | 1,246 | 1,210 | 1,242 | -27 | -2.1% | 5,468,000 |
| 2011/08/08 | 1,280 | 1,284 | 1,258 | 1,269 | -15 | -1.2% | 3,115,000 |
| 2011/08/05 | 1,280 | 1,285 | 1,253 | 1,284 | -51 | -3.8% | 4,760,000 |
| 2011/08/04 | 1,340 | 1,349 | 1,324 | 1,335 | +3 | +0.2% | 1,892,000 |
| 2011/08/03 | 1,343 | 1,350 | 1,327 | 1,332 | -32 | -2.3% | 2,984,000 |
| 2011/08/02 | 1,367 | 1,372 | 1,355 | 1,364 | -12 | -0.9% | 2,171,000 |
| 2011/08/01 | 1,368 | 1,385 | 1,365 | 1,376 | +9 | +0.7% | 2,617,000 |
| 2011/07/29 | 1,364 | 1,385 | 1,361 | 1,367 | -6 | -0.4% | 2,185,000 |
| 2011/07/28 | 1,390 | 1,393 | 1,366 | 1,373 | -35 | -2.5% | 3,230,000 |
| 2011/07/27 | 1,382 | 1,414 | 1,381 | 1,408 | +14 | +1% | 3,202,000 |
| 2011/07/26 | 1,378 | 1,402 | 1,373 | 1,394 | +22 | +1.6% | 2,809,000 |
| 2011/07/25 | 1,385 | 1,385 | 1,366 | 1,372 | -5 | -0.4% | 1,569,000 |
| 2011/07/22 | 1,380 | 1,388 | 1,371 | 1,377 | +9 | +0.7% | 1,949,000 |
| 2011/07/21 | 1,369 | 1,375 | 1,365 | 1,368 | +5 | +0.4% | 2,138,000 |
| 2011/07/20 | 1,376 | 1,381 | 1,358 | 1,363 | -1 | -0.1% | 3,106,000 |
| 2011/07/19 | 1,335 | 1,369 | 1,333 | 1,364 | +29 | +2.2% | 4,021,000 |
| 2011/07/15 | 1,332 | 1,339 | 1,329 | 1,335 | +4 | +0.3% | 1,447,000 |
| 2011/07/14 | 1,334 | 1,343 | 1,325 | 1,331 | +1 | +0.1% | 2,307,000 |
| 2011/07/13 | 1,303 | 1,333 | 1,303 | 1,330 | +20 | +1.5% | 2,145,000 |
| 2011/07/12 | 1,312 | 1,316 | 1,304 | 1,310 | -21 | -1.6% | 1,714,000 |
| 2011/07/11 | 1,339 | 1,342 | 1,323 | 1,331 | -16 | -1.2% | 1,886,000 |
| 2011/07/08 | 1,362 | 1,362 | 1,346 | 1,347 | +7 | +0.5% | 2,651,000 |
| 2011/07/07 | 1,339 | 1,346 | 1,330 | 1,340 | -4 | -0.3% | 1,969,000 |
| 2011/07/06 | 1,326 | 1,344 | 1,323 | 1,344 | +21 | +1.6% | 1,985,000 |
| 2011/07/05 | 1,322 | 1,330 | 1,316 | 1,323 | -6 | -0.5% | 1,954,000 |
| 2011/07/04 | 1,329 | 1,340 | 1,324 | 1,329 | +14 | +1.1% | 2,403,000 |
| 2011/07/01 | 1,321 | 1,325 | 1,310 | 1,315 | ±0 | ±0% | 1,855,000 |
| 2011/06/30 | 1,320 | 1,325 | 1,311 | 1,315 | +15 | +1.2% | 3,470,000 |
| 2011/06/29 | 1,282 | 1,302 | 1,280 | 1,300 | +45 | +3.6% | 3,772,000 |
| 2011/06/28 | 1,262 | 1,268 | 1,252 | 1,255 | +4 | +0.3% | 1,497,000 |
| 2011/06/27 | 1,251 | 1,259 | 1,244 | 1,251 | -7 | -0.6% | 1,492,000 |
| 2011/06/24 | 1,249 | 1,260 | 1,246 | 1,258 | +10 | +0.8% | 1,544,000 |
| 2011/06/23 | 1,247 | 1,259 | 1,239 | 1,248 | -7 | -0.6% | 1,669,000 |
| 2011/06/22 | 1,239 | 1,260 | 1,238 | 1,255 | +28 | +2.3% | 2,551,000 |
3401～
3450
件表示中 / 3749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 | 351,500円 | -3.5% | +218.6% | 3.73% | 16.51倍 | 0.52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 | 354,700円 | -3.8% | -9.5% | 2.82% | 14.56倍 | 1.21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 | 885,700円 | -2.3% | -8.2% | 1.47% | 27.15倍 | 6.00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 | 88,600円 | +3.5% | -18.1% | 1.69% | 14.16倍 | 1.34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 | 815,000円 | -0.2% | +7.1% | 1.47% | 15.95倍 | 1.68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
