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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,491 | 3,519 | 3,480 | 3,502 | -2 | -0.1% | 1,017,600 |
| 2020/01/09 | 3,495 | 3,510 | 3,468 | 3,504 | +91 | +2.7% | 1,206,700 |
| 2020/01/08 | 3,412 | 3,427 | 3,349 | 3,413 | -20 | -0.6% | 1,523,500 |
| 2020/01/07 | 3,429 | 3,449 | 3,392 | 3,433 | -34 | -1% | 1,365,400 |
| 2020/01/06 | 3,451 | 3,504 | 3,427 | 3,467 | -77 | -2.2% | 1,294,000 |
| 2019/12/30 | 3,515 | 3,556 | 3,476 | 3,544 | +13 | +0.4% | 900,200 |
| 2019/12/27 | 3,483 | 3,558 | 3,482 | 3,531 | +32 | +0.9% | 829,600 |
| 2019/12/26 | 3,470 | 3,499 | 3,457 | 3,499 | +30 | +0.9% | 566,600 |
| 2019/12/25 | 3,496 | 3,498 | 3,467 | 3,469 | +2 | +0.1% | 469,100 |
| 2019/12/24 | 3,494 | 3,509 | 3,455 | 3,467 | -2 | -0.1% | 672,500 |
| 2019/12/23 | 3,513 | 3,520 | 3,447 | 3,469 | -77 | -2.2% | 1,326,700 |
| 2019/12/20 | 3,568 | 3,587 | 3,527 | 3,546 | +1 | ±0% | 1,509,000 |
| 2019/12/19 | 3,652 | 3,652 | 3,530 | 3,545 | -92 | -2.5% | 1,769,800 |
| 2019/12/18 | 3,652 | 3,653 | 3,622 | 3,637 | -25 | -0.7% | 1,154,900 |
| 2019/12/17 | 3,667 | 3,674 | 3,628 | 3,662 | -1 | ±0% | 1,318,600 |
| 2019/12/16 | 3,660 | 3,692 | 3,652 | 3,663 | +3 | +0.1% | 1,458,100 |
| 2019/12/13 | 3,632 | 3,666 | 3,618 | 3,660 | +168 | +4.8% | 2,930,600 |
| 2019/12/12 | 3,490 | 3,505 | 3,445 | 3,492 | +80 | +2.3% | 1,436,300 |
| 2019/12/11 | 3,398 | 3,417 | 3,361 | 3,412 | ±0 | ±0% | 1,109,000 |
| 2019/12/10 | 3,405 | 3,426 | 3,372 | 3,412 | +35 | +1% | 1,370,200 |
| 2019/12/09 | 3,391 | 3,418 | 3,362 | 3,377 | +48 | +1.4% | 1,389,600 |
| 2019/12/06 | 3,318 | 3,348 | 3,310 | 3,329 | +20 | +0.6% | 758,700 |
| 2019/12/05 | 3,315 | 3,324 | 3,270 | 3,309 | +60 | +1.8% | 1,067,100 |
| 2019/12/04 | 3,264 | 3,270 | 3,226 | 3,249 | -85 | -2.5% | 1,588,300 |
| 2019/12/03 | 3,280 | 3,341 | 3,268 | 3,334 | +33 | +1% | 1,354,900 |
| 2019/12/02 | 3,317 | 3,318 | 3,287 | 3,301 | -15 | -0.5% | 1,381,800 |
| 2019/11/29 | 3,355 | 3,370 | 3,316 | 3,316 | -69 | -2% | 1,275,400 |
| 2019/11/28 | 3,399 | 3,421 | 3,378 | 3,385 | -44 | -1.3% | 912,100 |
| 2019/11/27 | 3,412 | 3,449 | 3,412 | 3,429 | +65 | +1.9% | 1,426,400 |
| 2019/11/26 | 3,438 | 3,439 | 3,359 | 3,364 | -35 | -1% | 1,568,200 |
| 2019/11/25 | 3,372 | 3,415 | 3,360 | 3,399 | +88 | +2.7% | 1,537,000 |
| 2019/11/22 | 3,288 | 3,334 | 3,288 | 3,311 | +17 | +0.5% | 1,113,500 |
| 2019/11/21 | 3,333 | 3,342 | 3,282 | 3,294 | -64 | -1.9% | 1,400,100 |
| 2019/11/20 | 3,332 | 3,405 | 3,318 | 3,358 | +57 | +1.7% | 1,511,700 |
| 2019/11/19 | 3,360 | 3,362 | 3,288 | 3,301 | -69 | -2% | 1,450,200 |
| 2019/11/18 | 3,387 | 3,407 | 3,355 | 3,370 | -7 | -0.2% | 902,300 |
| 2019/11/15 | 3,387 | 3,400 | 3,362 | 3,377 | +13 | +0.4% | 1,034,700 |
| 2019/11/14 | 3,393 | 3,422 | 3,358 | 3,364 | -29 | -0.9% | 1,072,500 |
| 2019/11/13 | 3,450 | 3,472 | 3,380 | 3,393 | -48 | -1.4% | 1,519,700 |
| 2019/11/12 | 3,470 | 3,480 | 3,410 | 3,441 | -88 | -2.5% | 2,330,600 |
| 2019/11/11 | 3,564 | 3,590 | 3,516 | 3,529 | -83 | -2.3% | 2,160,300 |
| 2019/11/08 | 3,642 | 3,650 | 3,589 | 3,612 | -9 | -0.2% | 1,495,500 |
| 2019/11/07 | 3,592 | 3,623 | 3,571 | 3,621 | +5 | +0.1% | 1,068,100 |
| 2019/11/06 | 3,625 | 3,654 | 3,601 | 3,616 | +20 | +0.6% | 1,581,700 |
| 2019/11/05 | 3,662 | 3,694 | 3,585 | 3,596 | +4 | +0.1% | 1,609,000 |
| 2019/11/01 | 3,541 | 3,595 | 3,529 | 3,592 | -64 | -1.8% | 1,141,200 |
| 2019/10/31 | 3,613 | 3,658 | 3,603 | 3,656 | +23 | +0.6% | 1,152,100 |
| 2019/10/30 | 3,703 | 3,715 | 3,613 | 3,633 | -78 | -2.1% | 2,182,500 |
| 2019/10/29 | 3,640 | 3,711 | 3,639 | 3,711 | +105 | +2.9% | 1,493,300 |
| 2019/10/28 | 3,590 | 3,636 | 3,590 | 3,606 | +37 | +1% | 1,418,200 |
1301～
1350
件表示中 / 3694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 | 315,700円 | +8.8% | -39.5% | 3.29% | 28.01倍 | 0.44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 | 244,600円 | +4.5% | +23.5% | 3.15% | 11.92倍 | 0.83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 | 595,700円 | +17.5% | +75.0% | 1.34% | 22.21倍 | 4.73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 | 79,300円 | -53.7% | +16.1% | 1.51% | 13.56倍 | 1.12倍 |
|
- |
| 古河電 | 480,700円 | +12.6% | +348.0% | 2.50% | 11.30倍 | 1.05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
