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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 1,471 | 1,478 | 1,450 | 1,453 | +7 | +0.5% | 4,521,000 |
| 2011/04/05 | 1,448 | 1,453 | 1,429 | 1,446 | +6 | +0.4% | 4,006,000 |
| 2011/04/04 | 1,450 | 1,461 | 1,433 | 1,440 | -2 | -0.1% | 2,517,000 |
| 2011/04/01 | 1,436 | 1,464 | 1,427 | 1,442 | +11 | +0.8% | 4,632,000 |
| 2011/03/31 | 1,448 | 1,450 | 1,418 | 1,431 | -10 | -0.7% | 3,530,000 |
| 2011/03/30 | 1,415 | 1,445 | 1,399 | 1,441 | +24 | +1.7% | 5,059,000 |
| 2011/03/29 | 1,416 | 1,433 | 1,402 | 1,417 | -25 | -1.7% | 3,886,000 |
| 2011/03/28 | 1,445 | 1,446 | 1,418 | 1,442 | -3 | -0.2% | 2,865,000 |
| 2011/03/25 | 1,433 | 1,453 | 1,417 | 1,445 | +19 | +1.3% | 5,149,000 |
| 2011/03/24 | 1,378 | 1,436 | 1,370 | 1,426 | +64 | +4.7% | 7,947,000 |
| 2011/03/23 | 1,370 | 1,376 | 1,335 | 1,362 | -12 | -0.9% | 5,745,000 |
| 2011/03/22 | 1,368 | 1,378 | 1,351 | 1,374 | +57 | +4.3% | 5,382,000 |
| 2011/03/18 | 1,284 | 1,326 | 1,280 | 1,317 | +63 | +5% | 6,793,000 |
| 2011/03/17 | 1,200 | 1,287 | 1,172 | 1,254 | +3 | +0.2% | 8,598,000 |
| 2011/03/16 | 1,229 | 1,284 | 1,213 | 1,251 | +69 | +5.8% | 10,243,000 |
| 2011/03/15 | 1,297 | 1,306 | 1,031 | 1,182 | -149 | -11.2% | 9,828,000 |
| 2011/03/14 | 1,315 | 1,380 | 1,308 | 1,331 | -98 | -6.9% | 6,587,000 |
| 2011/03/11 | 1,445 | 1,453 | 1,425 | 1,429 | -39 | -2.7% | 7,951,000 |
| 2011/03/10 | 1,503 | 1,503 | 1,460 | 1,468 | -39 | -2.6% | 4,367,000 |
| 2011/03/09 | 1,525 | 1,532 | 1,498 | 1,507 | -4 | -0.3% | 3,496,000 |
| 2011/03/08 | 1,512 | 1,525 | 1,506 | 1,511 | -2 | -0.1% | 3,529,000 |
| 2011/03/07 | 1,544 | 1,544 | 1,506 | 1,513 | -33 | -2.1% | 3,514,000 |
| 2011/03/04 | 1,550 | 1,558 | 1,532 | 1,546 | +10 | +0.7% | 3,305,000 |
| 2011/03/03 | 1,544 | 1,545 | 1,527 | 1,536 | +5 | +0.3% | 2,513,000 |
| 2011/03/02 | 1,541 | 1,554 | 1,525 | 1,531 | -34 | -2.2% | 4,101,000 |
| 2011/03/01 | 1,535 | 1,565 | 1,532 | 1,565 | +28 | +1.8% | 5,538,000 |
| 2011/02/28 | 1,505 | 1,538 | 1,490 | 1,537 | +37 | +2.5% | 3,835,000 |
| 2011/02/25 | 1,503 | 1,508 | 1,490 | 1,500 | ±0 | ±0% | 4,493,000 |
| 2011/02/24 | 1,513 | 1,533 | 1,495 | 1,500 | -21 | -1.4% | 4,090,000 |
| 2011/02/23 | 1,516 | 1,545 | 1,515 | 1,521 | -23 | -1.5% | 4,471,000 |
| 2011/02/22 | 1,558 | 1,568 | 1,528 | 1,544 | -28 | -1.8% | 4,639,000 |
| 2011/02/21 | 1,575 | 1,593 | 1,555 | 1,572 | -4 | -0.3% | 4,587,000 |
| 2011/02/18 | 1,545 | 1,579 | 1,536 | 1,576 | +33 | +2.1% | 6,433,000 |
| 2011/02/17 | 1,560 | 1,562 | 1,531 | 1,543 | -2 | -0.1% | 3,629,000 |
| 2011/02/16 | 1,513 | 1,555 | 1,513 | 1,545 | +19 | +1.2% | 5,346,000 |
| 2011/02/15 | 1,490 | 1,533 | 1,487 | 1,526 | +45 | +3% | 6,967,000 |
| 2011/02/14 | 1,485 | 1,491 | 1,472 | 1,481 | +10 | +0.7% | 3,122,000 |
| 2011/02/10 | 1,457 | 1,474 | 1,449 | 1,471 | +15 | +1% | 3,698,000 |
| 2011/02/09 | 1,475 | 1,478 | 1,451 | 1,456 | -11 | -0.7% | 3,934,000 |
| 2011/02/08 | 1,457 | 1,472 | 1,442 | 1,467 | +25 | +1.7% | 5,537,000 |
| 2011/02/07 | 1,459 | 1,462 | 1,442 | 1,442 | +11 | +0.8% | 3,683,000 |
| 2011/02/04 | 1,448 | 1,455 | 1,428 | 1,431 | +3 | +0.2% | 3,779,000 |
| 2011/02/03 | 1,420 | 1,432 | 1,411 | 1,428 | +19 | +1.3% | 4,518,000 |
| 2011/02/02 | 1,391 | 1,412 | 1,388 | 1,409 | +44 | +3.2% | 5,313,000 |
| 2011/02/01 | 1,385 | 1,385 | 1,351 | 1,365 | +20 | +1.5% | 3,602,000 |
| 2011/01/31 | 1,345 | 1,355 | 1,336 | 1,345 | ±0 | ±0% | 3,036,000 |
| 2011/01/28 | 1,370 | 1,374 | 1,332 | 1,345 | -42 | -3% | 5,824,000 |
| 2011/01/27 | 1,388 | 1,397 | 1,378 | 1,387 | +18 | +1.3% | 2,800,000 |
| 2011/01/26 | 1,382 | 1,387 | 1,368 | 1,369 | -33 | -2.4% | 3,372,000 |
| 2011/01/25 | 1,384 | 1,409 | 1,382 | 1,402 | +21 | +1.5% | 3,487,000 |
3501～
3550
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
