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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 2,000 | 2,003 | 1,970 | 1,979 | -11 | -0.6% | 2,108,000 |
| 2015/06/24 | 1,981.5 | 2,031 | 1,976.5 | 1,990 | +29 | +1.5% | 4,161,000 |
| 2015/06/23 | 1,960 | 1,972.5 | 1,948 | 1,961 | +10.5 | +0.5% | 3,066,000 |
| 2015/06/22 | 1,956 | 1,966.5 | 1,939 | 1,950.5 | -20.5 | -1% | 2,727,000 |
| 2015/06/19 | 1,971.5 | 1,976 | 1,953 | 1,971 | +18 | +0.9% | 3,121,000 |
| 2015/06/18 | 1,976 | 1,976.5 | 1,952.5 | 1,953 | -11.5 | -0.6% | 4,322,000 |
| 2015/06/17 | 1,986 | 1,995 | 1,946 | 1,964.5 | -21 | -1.1% | 3,752,000 |
| 2015/06/16 | 1,982.5 | 1,999.5 | 1,975.5 | 1,985.5 | -1.5 | -0.1% | 2,415,000 |
| 2015/06/15 | 1,985 | 1,991.5 | 1,972.5 | 1,987 | -14.5 | -0.7% | 2,309,000 |
| 2015/06/12 | 2,035 | 2,040 | 1,991 | 2,001.5 | -20.5 | -1% | 4,483,000 |
| 2015/06/11 | 2,010 | 2,028.5 | 1,990 | 2,022 | +36 | +1.8% | 4,367,000 |
| 2015/06/10 | 1,953 | 2,007 | 1,951 | 1,986 | +46 | +2.4% | 6,109,000 |
| 2015/06/09 | 1,959.5 | 1,962 | 1,940 | 1,940 | -26 | -1.3% | 2,470,000 |
| 2015/06/08 | 1,951 | 1,974 | 1,943.5 | 1,966 | +16.5 | +0.8% | 2,397,000 |
| 2015/06/05 | 1,956 | 1,959.5 | 1,930.5 | 1,949.5 | -16 | -0.8% | 2,656,000 |
| 2015/06/04 | 1,984 | 1,992 | 1,959 | 1,965.5 | -18.5 | -0.9% | 2,957,000 |
| 2015/06/03 | 1,962.5 | 2,000 | 1,961.5 | 1,984 | +26 | +1.3% | 4,301,000 |
| 2015/06/02 | 1,944 | 1,964.5 | 1,932 | 1,958 | +18 | +0.9% | 3,453,000 |
| 2015/06/01 | 1,905.5 | 1,944 | 1,905.5 | 1,940 | +17.5 | +0.9% | 2,544,000 |
| 2015/05/29 | 1,905.5 | 1,934 | 1,905.5 | 1,922.5 | +12.5 | +0.7% | 4,297,000 |
| 2015/05/28 | 1,929 | 1,944 | 1,900.5 | 1,910 | -13.5 | -0.7% | 3,144,000 |
| 2015/05/27 | 1,895 | 1,923.5 | 1,894 | 1,923.5 | +19.5 | +1% | 3,254,000 |
| 2015/05/26 | 1,887.5 | 1,915.5 | 1,884.5 | 1,904 | +20.5 | +1.1% | 2,698,000 |
| 2015/05/25 | 1,889 | 1,900 | 1,878 | 1,883.5 | -5.5 | -0.3% | 1,798,000 |
| 2015/05/22 | 1,878.5 | 1,897 | 1,875 | 1,889 | +13.5 | +0.7% | 1,948,000 |
| 2015/05/21 | 1,859 | 1,883.5 | 1,845.5 | 1,875.5 | +22.5 | +1.2% | 2,082,000 |
| 2015/05/20 | 1,879 | 1,879.5 | 1,815 | 1,853 | -32.5 | -1.7% | 5,542,000 |
| 2015/05/19 | 1,881 | 1,887 | 1,860.5 | 1,885.5 | +0.5 | ±0% | 3,243,000 |
| 2015/05/18 | 1,894 | 1,910 | 1,875.5 | 1,885 | ±0 | ±0% | 1,914,000 |
| 2015/05/15 | 1,904 | 1,908 | 1,873 | 1,885 | -9.5 | -0.5% | 2,720,000 |
| 2015/05/14 | 1,900 | 1,925 | 1,890.5 | 1,894.5 | -16.5 | -0.9% | 4,176,000 |
| 2015/05/13 | 1,859 | 1,919 | 1,855.5 | 1,911 | +82.5 | +4.5% | 8,479,000 |
| 2015/05/12 | 1,824 | 1,842 | 1,802 | 1,828.5 | -2 | -0.1% | 3,357,000 |
| 2015/05/11 | 1,820.5 | 1,844 | 1,815 | 1,830.5 | +20 | +1.1% | 2,648,000 |
| 2015/05/08 | 1,810 | 1,821.5 | 1,793.5 | 1,810.5 | +0.5 | ±0% | 2,709,000 |
| 2015/05/07 | 1,803.5 | 1,844.5 | 1,803.5 | 1,810 | +25.5 | +1.4% | 5,345,000 |
| 2015/05/01 | 1,760 | 1,805 | 1,760 | 1,784.5 | +17 | +1% | 2,875,000 |
| 2015/04/30 | 1,765 | 1,782.5 | 1,760 | 1,767.5 | -16 | -0.9% | 2,054,000 |
| 2015/04/28 | 1,765.5 | 1,813 | 1,765.5 | 1,783.5 | +25.5 | +1.5% | 4,068,000 |
| 2015/04/27 | 1,768 | 1,768 | 1,751.5 | 1,758 | +1.5 | +0.1% | 1,707,000 |
| 2015/04/24 | 1,757.5 | 1,774 | 1,742.5 | 1,756.5 | +3 | +0.2% | 2,222,000 |
| 2015/04/23 | 1,740 | 1,766.5 | 1,728 | 1,753.5 | +19 | +1.1% | 2,809,000 |
| 2015/04/22 | 1,760 | 1,761 | 1,730 | 1,734.5 | -24.5 | -1.4% | 3,095,000 |
| 2015/04/21 | 1,760 | 1,778.5 | 1,750 | 1,759 | +5 | +0.3% | 2,450,000 |
| 2015/04/20 | 1,753.5 | 1,765 | 1,727.5 | 1,754 | +7 | +0.4% | 3,353,000 |
| 2015/04/17 | 1,711.5 | 1,750.5 | 1,711.5 | 1,747 | +30.5 | +1.8% | 3,852,000 |
| 2015/04/16 | 1,701 | 1,730 | 1,699 | 1,716.5 | +20 | +1.2% | 3,158,000 |
| 2015/04/15 | 1,690 | 1,705.5 | 1,688.5 | 1,696.5 | -22.5 | -1.3% | 3,211,000 |
| 2015/04/14 | 1,691 | 1,728.5 | 1,679.5 | 1,719 | +29 | +1.7% | 4,801,000 |
| 2015/04/13 | 1,706 | 1,709 | 1,674 | 1,690 | -21.5 | -1.3% | 3,959,000 |
2451～
2500
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
