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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 1,223 | 1,228 | 1,212 | 1,227 | +11 | +0.9% | 2,192,000 |
| 2011/06/20 | 1,219 | 1,230 | 1,213 | 1,216 | +5 | +0.4% | 1,719,000 |
| 2011/06/17 | 1,223 | 1,227 | 1,204 | 1,211 | -14 | -1.1% | 2,923,000 |
| 2011/06/16 | 1,238 | 1,238 | 1,223 | 1,225 | -21 | -1.7% | 2,156,000 |
| 2011/06/15 | 1,255 | 1,259 | 1,238 | 1,246 | +1 | +0.1% | 2,021,000 |
| 2011/06/14 | 1,232 | 1,252 | 1,220 | 1,245 | +13 | +1.1% | 2,494,000 |
| 2011/06/13 | 1,225 | 1,235 | 1,219 | 1,232 | -7 | -0.6% | 1,705,000 |
| 2011/06/10 | 1,247 | 1,257 | 1,238 | 1,239 | +4 | +0.3% | 5,120,000 |
| 2011/06/09 | 1,224 | 1,237 | 1,217 | 1,235 | -13 | -1% | 4,325,000 |
| 2011/06/08 | 1,256 | 1,257 | 1,235 | 1,248 | -13 | -1% | 2,862,000 |
| 2011/06/07 | 1,250 | 1,262 | 1,233 | 1,261 | +11 | +0.9% | 3,369,000 |
| 2011/06/06 | 1,251 | 1,259 | 1,243 | 1,250 | -5 | -0.4% | 1,837,000 |
| 2011/06/03 | 1,277 | 1,285 | 1,255 | 1,255 | -15 | -1.2% | 3,050,000 |
| 2011/06/02 | 1,268 | 1,277 | 1,264 | 1,270 | -30 | -2.3% | 3,070,000 |
| 2011/06/01 | 1,312 | 1,312 | 1,288 | 1,300 | -14 | -1.1% | 3,517,000 |
| 2011/05/31 | 1,284 | 1,318 | 1,282 | 1,314 | +35 | +2.7% | 3,489,000 |
| 2011/05/30 | 1,272 | 1,287 | 1,258 | 1,279 | -3 | -0.2% | 1,930,000 |
| 2011/05/27 | 1,285 | 1,300 | 1,275 | 1,282 | -12 | -0.9% | 2,754,000 |
| 2011/05/26 | 1,285 | 1,298 | 1,282 | 1,294 | +25 | +2% | 3,607,000 |
| 2011/05/25 | 1,278 | 1,287 | 1,264 | 1,269 | -4 | -0.3% | 2,107,000 |
| 2011/05/24 | 1,260 | 1,289 | 1,255 | 1,273 | -8 | -0.6% | 3,124,000 |
| 2011/05/23 | 1,283 | 1,285 | 1,267 | 1,281 | -16 | -1.2% | 3,037,000 |
| 2011/05/20 | 1,316 | 1,317 | 1,295 | 1,297 | -20 | -1.5% | 2,862,000 |
| 2011/05/19 | 1,333 | 1,339 | 1,316 | 1,317 | +2 | +0.2% | 3,181,000 |
| 2011/05/18 | 1,301 | 1,324 | 1,291 | 1,315 | +8 | +0.6% | 3,620,000 |
| 2011/05/17 | 1,280 | 1,309 | 1,277 | 1,307 | +31 | +2.4% | 4,064,000 |
| 2011/05/16 | 1,300 | 1,302 | 1,274 | 1,276 | -34 | -2.6% | 4,407,000 |
| 2011/05/13 | 1,348 | 1,352 | 1,298 | 1,310 | -42 | -3.1% | 5,708,000 |
| 2011/05/12 | 1,375 | 1,380 | 1,350 | 1,352 | -43 | -3.1% | 3,601,000 |
| 2011/05/11 | 1,406 | 1,406 | 1,393 | 1,395 | +6 | +0.4% | 2,472,000 |
| 2011/05/10 | 1,384 | 1,391 | 1,377 | 1,389 | +9 | +0.7% | 2,420,000 |
| 2011/05/09 | 1,396 | 1,399 | 1,376 | 1,380 | -10 | -0.7% | 2,707,000 |
| 2011/05/06 | 1,408 | 1,409 | 1,379 | 1,390 | -57 | -3.9% | 4,878,000 |
| 2011/05/02 | 1,450 | 1,459 | 1,446 | 1,447 | +10 | +0.7% | 2,424,000 |
| 2011/04/28 | 1,444 | 1,448 | 1,430 | 1,437 | +11 | +0.8% | 3,636,000 |
| 2011/04/27 | 1,411 | 1,434 | 1,411 | 1,426 | +20 | +1.4% | 2,514,000 |
| 2011/04/26 | 1,403 | 1,413 | 1,399 | 1,406 | -4 | -0.3% | 2,349,000 |
| 2011/04/25 | 1,416 | 1,425 | 1,408 | 1,410 | -14 | -1% | 2,188,000 |
| 2011/04/22 | 1,428 | 1,436 | 1,419 | 1,424 | -17 | -1.2% | 2,394,000 |
| 2011/04/21 | 1,430 | 1,448 | 1,425 | 1,441 | +23 | +1.6% | 3,279,000 |
| 2011/04/20 | 1,395 | 1,423 | 1,394 | 1,418 | +35 | +2.5% | 2,778,000 |
| 2011/04/19 | 1,382 | 1,395 | 1,381 | 1,383 | -16 | -1.1% | 2,919,000 |
| 2011/04/18 | 1,399 | 1,409 | 1,386 | 1,399 | -7 | -0.5% | 2,920,000 |
| 2011/04/15 | 1,408 | 1,413 | 1,392 | 1,406 | +9 | +0.6% | 3,003,000 |
| 2011/04/14 | 1,393 | 1,403 | 1,381 | 1,397 | -10 | -0.7% | 2,517,000 |
| 2011/04/13 | 1,409 | 1,419 | 1,386 | 1,407 | -16 | -1.1% | 4,430,000 |
| 2011/04/12 | 1,454 | 1,454 | 1,413 | 1,423 | -43 | -2.9% | 3,810,000 |
| 2011/04/11 | 1,465 | 1,482 | 1,461 | 1,466 | +5 | +0.3% | 2,438,000 |
| 2011/04/08 | 1,451 | 1,468 | 1,437 | 1,461 | +11 | +0.8% | 3,591,000 |
| 2011/04/07 | 1,466 | 1,477 | 1,444 | 1,450 | -3 | -0.2% | 3,128,000 |
3451～
3500
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
