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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,150 | 1,165 | 1,142 | 1,147 | -3 | -0.3% | 2,502,000 |
| 2010/07/30 | 1,172 | 1,172 | 1,141 | 1,150 | -28 | -2.4% | 3,087,000 |
| 2010/07/29 | 1,161 | 1,180 | 1,156 | 1,178 | +9 | +0.8% | 2,862,000 |
| 2010/07/28 | 1,148 | 1,169 | 1,145 | 1,169 | +25 | +2.2% | 4,179,000 |
| 2010/07/27 | 1,140 | 1,156 | 1,134 | 1,144 | -2 | -0.2% | 3,037,000 |
| 2010/07/26 | 1,136 | 1,161 | 1,133 | 1,146 | +16 | +1.4% | 5,056,000 |
| 2010/07/23 | 1,110 | 1,136 | 1,104 | 1,130 | +54 | +5% | 6,877,000 |
| 2010/07/22 | 1,068 | 1,089 | 1,065 | 1,076 | +6 | +0.6% | 5,254,000 |
| 2010/07/21 | 1,075 | 1,084 | 1,056 | 1,070 | -2 | -0.2% | 3,725,000 |
| 2010/07/20 | 1,065 | 1,084 | 1,056 | 1,072 | -6 | -0.6% | 3,419,000 |
| 2010/07/16 | 1,085 | 1,099 | 1,075 | 1,078 | -22 | -2% | 3,604,000 |
| 2010/07/15 | 1,105 | 1,108 | 1,095 | 1,100 | -16 | -1.4% | 2,443,000 |
| 2010/07/14 | 1,117 | 1,122 | 1,110 | 1,116 | +18 | +1.6% | 3,633,000 |
| 2010/07/13 | 1,120 | 1,129 | 1,093 | 1,098 | -23 | -2.1% | 3,228,000 |
| 2010/07/12 | 1,105 | 1,135 | 1,105 | 1,121 | +7 | +0.6% | 2,748,000 |
| 2010/07/09 | 1,138 | 1,138 | 1,111 | 1,114 | -13 | -1.2% | 3,798,000 |
| 2010/07/08 | 1,119 | 1,144 | 1,063 | 1,127 | +38 | +3.5% | 5,710,000 |
| 2010/07/07 | 1,097 | 1,107 | 1,081 | 1,089 | -21 | -1.9% | 4,260,000 |
| 2010/07/06 | 1,080 | 1,115 | 1,072 | 1,110 | +10 | +0.9% | 5,166,000 |
| 2010/07/05 | 1,081 | 1,107 | 1,081 | 1,100 | +13 | +1.2% | 4,408,000 |
| 2010/07/02 | 1,089 | 1,108 | 1,077 | 1,087 | -10 | -0.9% | 5,168,000 |
| 2010/07/01 | 1,148 | 1,148 | 1,092 | 1,097 | -23 | -2.1% | 4,459,000 |
| 2010/06/30 | 1,102 | 1,138 | 1,097 | 1,120 | -4 | -0.4% | 4,836,000 |
| 2010/06/29 | 1,154 | 1,161 | 1,114 | 1,124 | -33 | -2.9% | 4,721,000 |
| 2010/06/28 | 1,185 | 1,189 | 1,155 | 1,157 | -37 | -3.1% | 4,264,000 |
| 2010/06/25 | 1,204 | 1,217 | 1,190 | 1,194 | -10 | -0.8% | 3,470,000 |
| 2010/06/24 | 1,215 | 1,217 | 1,200 | 1,204 | -16 | -1.3% | 2,832,000 |
| 2010/06/23 | 1,217 | 1,223 | 1,215 | 1,220 | -24 | -1.9% | 1,875,000 |
| 2010/06/22 | 1,242 | 1,256 | 1,241 | 1,244 | -17 | -1.3% | 2,628,000 |
| 2010/06/21 | 1,220 | 1,265 | 1,219 | 1,261 | +46 | +3.8% | 4,225,000 |
| 2010/06/18 | 1,225 | 1,227 | 1,207 | 1,215 | -13 | -1.1% | 2,250,000 |
| 2010/06/17 | 1,222 | 1,237 | 1,221 | 1,228 | -6 | -0.5% | 2,294,000 |
| 2010/06/16 | 1,232 | 1,241 | 1,227 | 1,234 | +25 | +2.1% | 2,462,000 |
| 2010/06/15 | 1,211 | 1,213 | 1,204 | 1,209 | -12 | -1% | 2,549,000 |
| 2010/06/14 | 1,217 | 1,229 | 1,216 | 1,221 | +13 | +1.1% | 2,087,000 |
| 2010/06/11 | 1,208 | 1,218 | 1,202 | 1,208 | +25 | +2.1% | 7,255,000 |
| 2010/06/10 | 1,172 | 1,184 | 1,156 | 1,183 | +3 | +0.3% | 4,051,000 |
| 2010/06/09 | 1,200 | 1,203 | 1,177 | 1,180 | -28 | -2.3% | 5,346,000 |
| 2010/06/08 | 1,220 | 1,229 | 1,207 | 1,208 | -11 | -0.9% | 3,108,000 |
| 2010/06/07 | 1,226 | 1,227 | 1,201 | 1,219 | -40 | -3.2% | 4,258,000 |
| 2010/06/04 | 1,258 | 1,262 | 1,250 | 1,259 | -12 | -0.9% | 3,889,000 |
| 2010/06/03 | 1,272 | 1,277 | 1,261 | 1,271 | +14 | +1.1% | 3,806,000 |
| 2010/06/02 | 1,270 | 1,286 | 1,248 | 1,257 | -13 | -1% | 3,912,000 |
| 2010/06/01 | 1,288 | 1,289 | 1,267 | 1,270 | -25 | -1.9% | 2,614,000 |
| 2010/05/31 | 1,291 | 1,307 | 1,279 | 1,295 | +13 | +1% | 3,120,000 |
| 2010/05/28 | 1,297 | 1,304 | 1,266 | 1,282 | +12 | +0.9% | 3,573,000 |
| 2010/05/27 | 1,240 | 1,278 | 1,237 | 1,270 | +26 | +2.1% | 3,418,000 |
| 2010/05/26 | 1,253 | 1,266 | 1,233 | 1,244 | +12 | +1% | 3,954,000 |
| 2010/05/25 | 1,270 | 1,275 | 1,229 | 1,232 | -45 | -3.5% | 4,902,000 |
| 2010/05/24 | 1,270 | 1,283 | 1,254 | 1,277 | +2 | +0.2% | 3,057,000 |
3601～
3650
件表示中 / 3683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 | 304,100円 | +8.8% | -39.5% | 3.42% | 26.98倍 | 0.42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 | 205,600円 | +4.5% | +23.5% | 3.75% | 10.02倍 | 0.69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 | 468,500円 | +17.5% | +75.0% | 1.71% | 17.47倍 | 3.72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 | 84,000円 | -53.7% | +16.1% | 1.43% | 14.36倍 | 1.18倍 |
|
- |
| 古河電 | 415,300円 | +12.6% | +348.0% | 2.89% | 9.76倍 | 0.90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
