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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,301 | 1,314 | 1,299 | 1,304 | +3 | +0.2% | 2,946,000 |
| 2010/11/30 | 1,330 | 1,331 | 1,295 | 1,301 | -29 | -2.2% | 4,413,000 |
| 2010/11/29 | 1,330 | 1,342 | 1,322 | 1,330 | -2 | -0.2% | 2,775,000 |
| 2010/11/26 | 1,340 | 1,352 | 1,332 | 1,332 | -10 | -0.7% | 2,182,000 |
| 2010/11/25 | 1,354 | 1,357 | 1,337 | 1,342 | -7 | -0.5% | 2,917,000 |
| 2010/11/24 | 1,343 | 1,354 | 1,336 | 1,349 | -16 | -1.2% | 4,477,000 |
| 2010/11/22 | 1,350 | 1,374 | 1,341 | 1,365 | +33 | +2.5% | 3,937,000 |
| 2010/11/19 | 1,365 | 1,368 | 1,331 | 1,332 | -13 | -1% | 3,734,000 |
| 2010/11/18 | 1,307 | 1,348 | 1,303 | 1,345 | +28 | +2.1% | 4,576,000 |
| 2010/11/17 | 1,304 | 1,323 | 1,304 | 1,317 | -17 | -1.3% | 5,098,000 |
| 2010/11/16 | 1,360 | 1,364 | 1,322 | 1,334 | -16 | -1.2% | 5,362,000 |
| 2010/11/15 | 1,360 | 1,366 | 1,347 | 1,350 | -19 | -1.4% | 4,715,000 |
| 2010/11/12 | 1,399 | 1,414 | 1,369 | 1,369 | -34 | -2.4% | 5,714,000 |
| 2010/11/11 | 1,396 | 1,407 | 1,389 | 1,403 | +3 | +0.2% | 4,041,000 |
| 2010/11/10 | 1,385 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 4,958,000 |
| 2010/11/09 | 1,388 | 1,401 | 1,370 | 1,380 | -30 | -2.1% | 6,664,000 |
| 2010/11/08 | 1,422 | 1,429 | 1,394 | 1,410 | +31 | +2.2% | 7,295,000 |
| 2010/11/05 | 1,369 | 1,380 | 1,354 | 1,379 | +79 | +6.1% | 8,792,000 |
| 2010/11/04 | 1,309 | 1,310 | 1,289 | 1,300 | +18 | +1.4% | 4,176,000 |
| 2010/11/02 | 1,285 | 1,300 | 1,280 | 1,282 | -13 | -1% | 2,653,000 |
| 2010/11/01 | 1,272 | 1,317 | 1,272 | 1,295 | +17 | +1.3% | 4,124,000 |
| 2010/10/29 | 1,270 | 1,281 | 1,262 | 1,278 | -3 | -0.2% | 4,128,000 |
| 2010/10/28 | 1,272 | 1,297 | 1,263 | 1,281 | -12 | -0.9% | 6,410,000 |
| 2010/10/27 | 1,325 | 1,334 | 1,285 | 1,293 | -27 | -2% | 6,758,000 |
| 2010/10/26 | 1,345 | 1,352 | 1,320 | 1,320 | -27 | -2% | 4,478,000 |
| 2010/10/25 | 1,331 | 1,363 | 1,330 | 1,347 | +3 | +0.2% | 4,129,000 |
| 2010/10/22 | 1,326 | 1,348 | 1,326 | 1,344 | +6 | +0.4% | 3,406,000 |
| 2010/10/21 | 1,349 | 1,363 | 1,336 | 1,338 | +3 | +0.2% | 5,562,000 |
| 2010/10/20 | 1,317 | 1,342 | 1,314 | 1,335 | -50 | -3.6% | 10,271,000 |
| 2010/10/19 | 1,414 | 1,424 | 1,374 | 1,385 | -15 | -1.1% | 8,248,000 |
| 2010/10/18 | 1,425 | 1,435 | 1,392 | 1,400 | -37 | -2.6% | 4,841,000 |
| 2010/10/15 | 1,442 | 1,445 | 1,425 | 1,437 | -17 | -1.2% | 4,126,000 |
| 2010/10/14 | 1,426 | 1,455 | 1,424 | 1,454 | +57 | +4.1% | 9,483,000 |
| 2010/10/13 | 1,379 | 1,410 | 1,372 | 1,397 | +35 | +2.6% | 6,384,000 |
| 2010/10/12 | 1,405 | 1,408 | 1,359 | 1,362 | -27 | -1.9% | 6,520,000 |
| 2010/10/08 | 1,399 | 1,400 | 1,378 | 1,389 | -15 | -1.1% | 6,127,000 |
| 2010/10/07 | 1,410 | 1,417 | 1,396 | 1,404 | -7 | -0.5% | 6,838,000 |
| 2010/10/06 | 1,353 | 1,411 | 1,352 | 1,411 | +95 | +7.2% | 13,063,000 |
| 2010/10/05 | 1,314 | 1,337 | 1,297 | 1,316 | -1 | -0.1% | 7,008,000 |
| 2010/10/04 | 1,287 | 1,321 | 1,284 | 1,317 | +42 | +3.3% | 5,711,000 |
| 2010/10/01 | 1,287 | 1,287 | 1,264 | 1,275 | ±0 | ±0% | 3,920,000 |
| 2010/09/30 | 1,309 | 1,314 | 1,274 | 1,275 | -28 | -2.1% | 4,640,000 |
| 2010/09/29 | 1,280 | 1,309 | 1,276 | 1,303 | +32 | +2.5% | 6,037,000 |
| 2010/09/28 | 1,262 | 1,284 | 1,262 | 1,271 | +4 | +0.3% | 3,919,000 |
| 2010/09/27 | 1,253 | 1,272 | 1,248 | 1,267 | +29 | +2.3% | 3,318,000 |
| 2010/09/24 | 1,251 | 1,260 | 1,235 | 1,238 | -34 | -2.7% | 4,890,000 |
| 2010/09/22 | 1,251 | 1,281 | 1,250 | 1,272 | +12 | +1% | 4,502,000 |
| 2010/09/21 | 1,281 | 1,283 | 1,259 | 1,260 | -10 | -0.8% | 3,601,000 |
| 2010/09/17 | 1,257 | 1,274 | 1,253 | 1,270 | +22 | +1.8% | 3,776,000 |
| 2010/09/16 | 1,265 | 1,266 | 1,236 | 1,248 | -4 | -0.3% | 3,630,000 |
3551～
3600
件表示中 / 3715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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
