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 |
|---|---|---|---|---|---|---|---|
| 2011/03/15 | 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 |
| 2011/01/24 | 1,369 | 1,394 | 1,360 | 1,381 | +13 | +1% | 4,511,000 |
| 2011/01/21 | 1,447 | 1,447 | 1,359 | 1,368 | -78 | -5.4% | 10,348,000 |
| 2011/01/20 | 1,448 | 1,479 | 1,435 | 1,446 | -10 | -0.7% | 6,442,000 |
| 2011/01/19 | 1,409 | 1,462 | 1,406 | 1,456 | +68 | +4.9% | 10,311,000 |
| 2011/01/18 | 1,381 | 1,400 | 1,371 | 1,388 | +5 | +0.4% | 2,601,000 |
| 2011/01/17 | 1,406 | 1,410 | 1,376 | 1,383 | -6 | -0.4% | 3,583,000 |
| 2011/01/14 | 1,397 | 1,404 | 1,382 | 1,389 | -23 | -1.6% | 4,799,000 |
| 2011/01/13 | 1,420 | 1,424 | 1,403 | 1,412 | -1 | -0.1% | 3,891,000 |
| 2011/01/12 | 1,420 | 1,421 | 1,411 | 1,413 | +3 | +0.2% | 1,974,000 |
| 2011/01/11 | 1,416 | 1,416 | 1,405 | 1,410 | -7 | -0.5% | 2,708,000 |
| 2011/01/07 | 1,428 | 1,428 | 1,414 | 1,417 | -19 | -1.3% | 2,973,000 |
| 2011/01/06 | 1,434 | 1,436 | 1,423 | 1,436 | +13 | +0.9% | 3,550,000 |
| 2011/01/05 | 1,430 | 1,441 | 1,423 | 1,423 | -26 | -1.8% | 3,762,000 |
| 2011/01/04 | 1,444 | 1,456 | 1,436 | 1,449 | +30 | +2.1% | 4,155,000 |
| 2010/12/30 | 1,434 | 1,444 | 1,404 | 1,419 | -15 | -1% | 3,678,000 |
3551～
3600
件表示中 / 3784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 | 441,500円 | -5.0% | +225.0% | 2.97% | 19.58倍 | 0.65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 | 427,100円 | -1.7% | -1.8% | 2.34% | 16.25倍 | 1.45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 |
| ＪＸ金属 | 160,500円 | +6.3% | -3.2% | 1.12% | 21.26倍 | 2.42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 | 906,900円 | -0.2% | +7.1% | 1.32% | 17.75倍 | 1.87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 |
| 三井金 | 1,070,500円 | -6.7% | -42.4% | 1.82% | 36.03倍 | 1.85倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
