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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,494 | 3,494 | 3,419 | 3,478 | -2 | -0.1% | 2,141,500 |
| 2019/09/12 | 3,450 | 3,511 | 3,440 | 3,480 | +45 | +1.3% | 2,315,400 |
| 2019/09/11 | 3,390 | 3,461 | 3,390 | 3,435 | +101 | +3% | 1,961,400 |
| 2019/09/10 | 3,324 | 3,372 | 3,317 | 3,334 | +42 | +1.3% | 1,415,100 |
| 2019/09/09 | 3,199 | 3,307 | 3,199 | 3,292 | +72 | +2.2% | 1,531,800 |
| 2019/09/06 | 3,266 | 3,275 | 3,213 | 3,220 | -40 | -1.2% | 1,711,300 |
| 2019/09/05 | 3,224 | 3,304 | 3,220 | 3,260 | +75 | +2.4% | 2,598,100 |
| 2019/09/04 | 3,134 | 3,190 | 3,109 | 3,185 | +70 | +2.2% | 1,699,500 |
| 2019/09/03 | 3,057 | 3,159 | 3,057 | 3,115 | +56 | +1.8% | 1,938,500 |
| 2019/09/02 | 3,042 | 3,084 | 3,026 | 3,059 | +67.5 | +2.3% | 2,391,400 |
| 2019/08/30 | 2,943 | 2,994 | 2,939 | 2,991.5 | +91.5 | +3.2% | 1,414,800 |
| 2019/08/29 | 2,910 | 2,910.5 | 2,848.5 | 2,900 | -15 | -0.5% | 1,312,000 |
| 2019/08/28 | 2,924 | 2,931.5 | 2,888.5 | 2,915 | +1.5 | +0.1% | 943,800 |
| 2019/08/27 | 2,963 | 2,963 | 2,913 | 2,913.5 | -54 | -1.8% | 1,435,300 |
| 2019/08/26 | 2,911.5 | 2,981.5 | 2,910 | 2,967.5 | -45.5 | -1.5% | 1,269,800 |
| 2019/08/23 | 2,991.5 | 3,015 | 2,989 | 3,013 | +19.5 | +0.7% | 750,400 |
| 2019/08/22 | 2,990 | 3,023 | 2,971 | 2,993.5 | -8.5 | -0.3% | 940,800 |
| 2019/08/21 | 3,043 | 3,047 | 2,992 | 3,002 | -74 | -2.4% | 1,249,600 |
| 2019/08/20 | 3,093 | 3,111 | 3,037 | 3,076 | -8 | -0.3% | 892,200 |
| 2019/08/19 | 3,080 | 3,104 | 3,060 | 3,084 | +20 | +0.7% | 802,700 |
| 2019/08/16 | 3,032 | 3,068 | 2,988 | 3,064 | -17 | -0.6% | 1,276,300 |
| 2019/08/15 | 3,001 | 3,082 | 2,977.5 | 3,081 | -21 | -0.7% | 1,033,700 |
| 2019/08/14 | 3,060 | 3,113 | 3,060 | 3,102 | +75 | +2.5% | 1,407,500 |
| 2019/08/13 | 2,988 | 3,034 | 2,981 | 3,027 | -5 | -0.2% | 1,350,500 |
| 2019/08/09 | 2,991.5 | 3,046 | 2,983.5 | 3,032 | +158.5 | +5.5% | 2,422,300 |
| 2019/08/08 | 2,904.5 | 2,920.5 | 2,873.5 | 2,873.5 | -5.5 | -0.2% | 1,267,400 |
| 2019/08/07 | 2,864.5 | 2,891 | 2,830 | 2,879 | -19 | -0.7% | 1,290,600 |
| 2019/08/06 | 2,790.5 | 2,904 | 2,781 | 2,898 | +7.5 | +0.3% | 1,291,800 |
| 2019/08/05 | 2,925 | 2,933 | 2,850.5 | 2,890.5 | -67 | -2.3% | 1,408,800 |
| 2019/08/02 | 2,975 | 2,986 | 2,937 | 2,957.5 | -139.5 | -4.5% | 1,962,900 |
| 2019/08/01 | 3,056 | 3,111 | 3,032 | 3,097 | -18 | -0.6% | 960,900 |
| 2019/07/31 | 3,101 | 3,144 | 3,095 | 3,115 | -16 | -0.5% | 1,173,000 |
| 2019/07/30 | 3,113 | 3,154 | 3,113 | 3,131 | +34 | +1.1% | 783,200 |
| 2019/07/29 | 3,124 | 3,138 | 3,089 | 3,097 | -14 | -0.5% | 989,000 |
| 2019/07/26 | 3,163 | 3,170 | 3,072 | 3,111 | -112 | -3.5% | 1,583,600 |
| 2019/07/25 | 3,259 | 3,260 | 3,202 | 3,223 | -37 | -1.1% | 1,075,600 |
| 2019/07/24 | 3,279 | 3,303 | 3,257 | 3,260 | -9 | -0.3% | 1,096,200 |
| 2019/07/23 | 3,276 | 3,298 | 3,232 | 3,269 | +1 | ±0% | 1,077,200 |
| 2019/07/22 | 3,291 | 3,350 | 3,247 | 3,268 | -1 | ±0% | 1,271,600 |
| 2019/07/19 | 3,169 | 3,284 | 3,159 | 3,269 | +130 | +4.1% | 1,863,400 |
| 2019/07/18 | 3,141 | 3,162 | 3,126 | 3,139 | -32 | -1% | 1,307,900 |
| 2019/07/17 | 3,089 | 3,173 | 3,086 | 3,171 | +66 | +2.1% | 1,275,600 |
| 2019/07/16 | 3,104 | 3,141 | 3,097 | 3,105 | +11 | +0.4% | 1,049,600 |
| 2019/07/12 | 3,110 | 3,122 | 3,078 | 3,094 | +6 | +0.2% | 857,600 |
| 2019/07/11 | 3,110 | 3,112 | 3,051 | 3,088 | -47 | -1.5% | 1,406,900 |
| 2019/07/10 | 3,140 | 3,195 | 3,135 | 3,135 | -22 | -0.7% | 1,338,200 |
| 2019/07/09 | 3,138 | 3,201 | 3,118 | 3,157 | +20 | +0.6% | 1,531,300 |
| 2019/07/08 | 3,153 | 3,159 | 3,127 | 3,137 | -7 | -0.2% | 957,900 |
| 2019/07/05 | 3,141 | 3,155 | 3,134 | 3,144 | -13 | -0.4% | 782,300 |
| 2019/07/04 | 3,153 | 3,171 | 3,146 | 3,157 | +15 | +0.5% | 822,000 |
1451～
1500
件表示中 / 3768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 | 376,700円 | -5.0% | +225.0% | 3.48% | 16.73倍 | 0.55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 | 399,700円 | -1.7% | -1.8% | 2.50% | 15.21倍 | 1.36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 | 120,800円 | +6.3% | -3.2% | 1.49% | 16.00倍 | 1.82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 | 848,100円 | -0.2% | +7.1% | 1.41% | 16.60倍 | 1.75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 | 931,000円 | -6.7% | -42.4% | 2.09% | 31.33倍 | 1.61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
