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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 4,596 | 4,622 | 4,528 | 4,533 | +12 | +0.3% | 1,532,000 |
| 2018/03/05 | 4,598 | 4,612 | 4,516 | 4,521 | -138 | -3% | 2,050,300 |
| 2018/03/02 | 4,700 | 4,723 | 4,635 | 4,659 | -153 | -3.2% | 2,626,500 |
| 2018/03/01 | 4,950 | 4,956 | 4,793 | 4,812 | -220 | -4.4% | 2,864,900 |
| 2018/02/28 | 5,043 | 5,167 | 5,006 | 5,032 | -51 | -1% | 2,427,000 |
| 2018/02/27 | 5,072 | 5,123 | 5,049 | 5,083 | +62 | +1.2% | 1,660,500 |
| 2018/02/26 | 5,151 | 5,161 | 4,963 | 5,021 | -115 | -2.2% | 1,875,800 |
| 2018/02/23 | 5,058 | 5,150 | 5,050 | 5,136 | +104 | +2.1% | 1,504,700 |
| 2018/02/22 | 5,003 | 5,059 | 4,947 | 5,032 | +12 | +0.2% | 1,486,900 |
| 2018/02/21 | 5,084 | 5,089 | 4,979 | 5,020 | -111 | -2.2% | 1,992,100 |
| 2018/02/20 | 5,197 | 5,219 | 5,077 | 5,131 | -128 | -2.4% | 1,519,700 |
| 2018/02/19 | 5,176 | 5,262 | 5,143 | 5,259 | +142 | +2.8% | 1,595,100 |
| 2018/02/16 | 5,120 | 5,160 | 5,026 | 5,117 | +26 | +0.5% | 1,900,500 |
| 2018/02/15 | 4,999 | 5,119 | 4,955 | 5,091 | +208 | +4.3% | 2,312,300 |
| 2018/02/14 | 4,807 | 4,928 | 4,800 | 4,883 | +113 | +2.4% | 2,503,700 |
| 2018/02/13 | 4,800 | 4,891 | 4,766 | 4,770 | +82 | +1.7% | 3,410,800 |
| 2018/02/09 | 4,667 | 4,719 | 4,615 | 4,688 | -119 | -2.5% | 3,959,100 |
| 2018/02/08 | 4,792 | 4,844 | 4,745 | 4,807 | +10 | +0.2% | 1,827,000 |
| 2018/02/07 | 4,977 | 5,024 | 4,789 | 4,797 | +30 | +0.6% | 2,622,100 |
| 2018/02/06 | 4,650 | 4,809 | 4,629 | 4,767 | -226 | -4.5% | 3,414,900 |
| 2018/02/05 | 5,056 | 5,071 | 4,986 | 4,993 | -219 | -4.2% | 2,020,100 |
| 2018/02/02 | 5,241 | 5,249 | 5,148 | 5,212 | -15 | -0.3% | 1,275,900 |
| 2018/02/01 | 5,155 | 5,277 | 5,126 | 5,227 | +119 | +2.3% | 1,539,300 |
| 2018/01/31 | 5,080 | 5,200 | 5,070 | 5,108 | -46 | -0.9% | 2,106,200 |
| 2018/01/30 | 5,250 | 5,310 | 5,117 | 5,154 | -115 | -2.2% | 2,170,800 |
| 2018/01/29 | 5,250 | 5,294 | 5,185 | 5,269 | +35 | +0.7% | 1,450,200 |
| 2018/01/26 | 5,248 | 5,265 | 5,156 | 5,234 | -36 | -0.7% | 1,730,800 |
| 2018/01/25 | 5,202 | 5,331 | 5,150 | 5,270 | +116 | +2.3% | 2,599,000 |
| 2018/01/24 | 5,180 | 5,184 | 5,133 | 5,154 | -74 | -1.4% | 1,939,700 |
| 2018/01/23 | 5,223 | 5,248 | 5,156 | 5,228 | +37 | +0.7% | 1,921,400 |
| 2018/01/22 | 5,255 | 5,267 | 5,167 | 5,191 | -119 | -2.2% | 2,031,500 |
| 2018/01/19 | 5,178 | 5,337 | 5,161 | 5,310 | +121 | +2.3% | 3,637,700 |
| 2018/01/18 | 5,366 | 5,373 | 5,184 | 5,189 | -106 | -2% | 2,757,300 |
| 2018/01/17 | 5,261 | 5,359 | 5,206 | 5,295 | -84 | -1.6% | 2,299,400 |
| 2018/01/16 | 5,410 | 5,423 | 5,341 | 5,379 | -64 | -1.2% | 2,069,900 |
| 2018/01/15 | 5,512 | 5,528 | 5,383 | 5,443 | -17 | -0.3% | 1,421,700 |
| 2018/01/12 | 5,470 | 5,493 | 5,413 | 5,460 | -31 | -0.6% | 1,979,500 |
| 2018/01/11 | 5,424 | 5,562 | 5,393 | 5,491 | +48 | +0.9% | 2,031,500 |
| 2018/01/10 | 5,289 | 5,466 | 5,274 | 5,443 | +65 | +1.2% | 2,119,400 |
| 2018/01/09 | 5,519 | 5,547 | 5,317 | 5,378 | -112 | -2% | 2,951,500 |
| 2018/01/05 | 5,399 | 5,535 | 5,388 | 5,490 | +134 | +2.5% | 2,950,700 |
| 2018/01/04 | 5,222 | 5,358 | 5,186 | 5,356 | +178 | +3.4% | 3,295,000 |
| 2017/12/29 | 5,202 | 5,267 | 5,144 | 5,178 | +5 | +0.1% | 2,097,200 |
| 2017/12/28 | 5,040 | 5,204 | 5,037 | 5,173 | +134 | +2.7% | 3,641,200 |
| 2017/12/27 | 4,891 | 5,050 | 4,891 | 5,039 | +144 | +2.9% | 2,208,500 |
| 2017/12/26 | 4,905 | 4,943 | 4,868 | 4,895 | -19 | -0.4% | 1,186,600 |
| 2017/12/25 | 4,884 | 4,944 | 4,850 | 4,914 | +23 | +0.5% | 1,790,000 |
| 2017/12/22 | 4,682 | 4,891 | 4,677 | 4,891 | +233 | +5% | 3,819,100 |
| 2017/12/21 | 4,576 | 4,669 | 4,550 | 4,658 | +104 | +2.3% | 2,231,000 |
| 2017/12/20 | 4,430 | 4,560 | 4,412 | 4,554 | +157 | +3.6% | 2,086,500 |
1751～
1800
件表示中 / 3695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 | 315,000円 | +8.8% | -39.5% | 3.30% | 27.95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 | 244,100円 | +4.5% | +23.5% | 3.15% | 11.90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 | 599,500円 | +17.5% | +75.0% | 1.33% | 22.35倍 | 4.76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 | 80,700円 | -53.7% | +16.1% | 1.49% | 13.80倍 | 1.14倍 |
|
- |
| 古河電 | 480,500円 | +12.6% | +348.0% | 2.50% | 11.29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
