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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,986 | 4,009 | 3,951 | 3,963 | -66 | -1.6% | 1,752,400 |
| 2018/07/13 | 4,072 | 4,077 | 4,024 | 4,029 | +5 | +0.1% | 1,585,000 |
| 2018/07/12 | 4,080 | 4,081 | 3,986 | 4,024 | -84 | -2% | 1,858,900 |
| 2018/07/11 | 4,094 | 4,152 | 4,052 | 4,108 | -70 | -1.7% | 1,661,900 |
| 2018/07/10 | 4,190 | 4,255 | 4,178 | 4,178 | +104 | +2.6% | 1,924,700 |
| 2018/07/09 | 4,024 | 4,084 | 4,008 | 4,074 | +120 | +3% | 1,746,700 |
| 2018/07/06 | 3,845 | 3,998 | 3,832 | 3,954 | +94 | +2.4% | 1,978,200 |
| 2018/07/05 | 3,969 | 3,971 | 3,842 | 3,860 | -154 | -3.8% | 1,970,300 |
| 2018/07/04 | 4,026 | 4,090 | 4,010 | 4,014 | +5 | +0.1% | 1,763,000 |
| 2018/07/03 | 4,106 | 4,133 | 3,947 | 4,009 | -136 | -3.3% | 2,630,200 |
| 2018/07/02 | 4,238 | 4,271 | 4,137 | 4,145 | -93 | -2.2% | 1,328,900 |
| 2018/06/29 | 4,219 | 4,239 | 4,192 | 4,238 | +22 | +0.5% | 1,191,900 |
| 2018/06/28 | 4,191 | 4,223 | 4,153 | 4,216 | +22 | +0.5% | 1,346,500 |
| 2018/06/27 | 4,245 | 4,276 | 4,185 | 4,194 | -51 | -1.2% | 946,400 |
| 2018/06/26 | 4,150 | 4,256 | 4,137 | 4,245 | +7 | +0.2% | 1,275,000 |
| 2018/06/25 | 4,288 | 4,290 | 4,219 | 4,238 | -22 | -0.5% | 1,114,300 |
| 2018/06/22 | 4,214 | 4,268 | 4,194 | 4,260 | -7 | -0.2% | 1,589,700 |
| 2018/06/21 | 4,280 | 4,295 | 4,224 | 4,267 | -20 | -0.5% | 1,091,000 |
| 2018/06/20 | 4,320 | 4,321 | 4,185 | 4,287 | -53 | -1.2% | 2,143,800 |
| 2018/06/19 | 4,437 | 4,487 | 4,339 | 4,340 | -128 | -2.9% | 1,986,700 |
| 2018/06/18 | 4,513 | 4,525 | 4,403 | 4,468 | -142 | -3.1% | 1,485,100 |
| 2018/06/15 | 4,600 | 4,633 | 4,543 | 4,610 | +37 | +0.8% | 1,691,600 |
| 2018/06/14 | 4,591 | 4,615 | 4,557 | 4,573 | -31 | -0.7% | 1,605,900 |
| 2018/06/13 | 4,696 | 4,710 | 4,597 | 4,604 | -116 | -2.5% | 1,829,900 |
| 2018/06/12 | 4,730 | 4,770 | 4,702 | 4,720 | -10 | -0.2% | 1,654,900 |
| 2018/06/11 | 4,694 | 4,753 | 4,656 | 4,730 | +36 | +0.8% | 1,636,400 |
| 2018/06/08 | 4,664 | 4,757 | 4,633 | 4,694 | -16 | -0.3% | 2,508,100 |
| 2018/06/07 | 4,671 | 4,737 | 4,598 | 4,710 | +179 | +4% | 2,882,700 |
| 2018/06/06 | 4,477 | 4,567 | 4,468 | 4,531 | +100 | +2.3% | 2,529,300 |
| 2018/06/05 | 4,417 | 4,487 | 4,401 | 4,431 | +49 | +1.1% | 2,127,900 |
| 2018/06/04 | 4,278 | 4,409 | 4,270 | 4,382 | +203 | +4.9% | 2,445,700 |
| 2018/06/01 | 4,143 | 4,221 | 4,111 | 4,179 | +13 | +0.3% | 1,506,200 |
| 2018/05/31 | 4,143 | 4,187 | 4,109 | 4,166 | +43 | +1% | 2,745,600 |
| 2018/05/30 | 4,102 | 4,135 | 4,068 | 4,123 | -98 | -2.3% | 1,943,700 |
| 2018/05/29 | 4,250 | 4,258 | 4,181 | 4,221 | -112 | -2.6% | 2,474,300 |
| 2018/05/28 | 4,381 | 4,383 | 4,329 | 4,333 | -48 | -1.1% | 973,600 |
| 2018/05/25 | 4,353 | 4,391 | 4,307 | 4,381 | -32 | -0.7% | 1,314,400 |
| 2018/05/24 | 4,478 | 4,480 | 4,400 | 4,413 | -86 | -1.9% | 1,412,500 |
| 2018/05/23 | 4,572 | 4,572 | 4,491 | 4,499 | -87 | -1.9% | 1,492,300 |
| 2018/05/22 | 4,574 | 4,628 | 4,562 | 4,586 | -3 | -0.1% | 1,021,100 |
| 2018/05/21 | 4,644 | 4,647 | 4,580 | 4,589 | -21 | -0.5% | 930,900 |
| 2018/05/18 | 4,570 | 4,630 | 4,542 | 4,610 | +67 | +1.5% | 1,312,900 |
| 2018/05/17 | 4,475 | 4,558 | 4,458 | 4,543 | +68 | +1.5% | 1,514,100 |
| 2018/05/16 | 4,499 | 4,562 | 4,457 | 4,475 | -113 | -2.5% | 2,064,000 |
| 2018/05/15 | 4,655 | 4,668 | 4,584 | 4,588 | -104 | -2.2% | 1,384,000 |
| 2018/05/14 | 4,676 | 4,718 | 4,639 | 4,692 | +46 | +1% | 1,116,900 |
| 2018/05/11 | 4,568 | 4,690 | 4,526 | 4,646 | -55 | -1.2% | 2,132,900 |
| 2018/05/10 | 4,625 | 4,774 | 4,602 | 4,701 | +58 | +1.2% | 1,456,400 |
| 2018/05/09 | 4,700 | 4,710 | 4,631 | 4,643 | -64 | -1.4% | 1,114,900 |
| 2018/05/08 | 4,709 | 4,762 | 4,697 | 4,707 | -24 | -0.5% | 930,900 |
1701～
1750
件表示中 / 3735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 | 361,500円 | -3.5% | +218.6% | 3.62% | 16.98倍 | 0.53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 | 311,000円 | -3.8% | -9.5% | 3.22% | 12.77倍 | 1.06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 | 752,000円 | -2.3% | -8.2% | 1.73% | 23.05倍 | 5.09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 | 81,800円 | +3.5% | -18.1% | 1.83% | 13.08倍 | 1.23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 | 719,800円 | -0.2% | +7.1% | 1.67% | 14.09倍 | 1.49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
