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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 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 |
| 2015/04/10 | 1,741 | 1,748 | 1,707 | 1,711.5 | -41.5 | -2.4% | 4,884,000 |
| 2015/04/09 | 1,761 | 1,765.5 | 1,745.5 | 1,753 | -16 | -0.9% | 3,119,000 |
| 2015/04/08 | 1,792 | 1,792 | 1,763 | 1,769 | -18.5 | -1% | 3,445,000 |
| 2015/04/07 | 1,758 | 1,789 | 1,756 | 1,787.5 | +47 | +2.7% | 3,461,000 |
| 2015/04/06 | 1,733.5 | 1,744.5 | 1,718.5 | 1,740.5 | +7 | +0.4% | 1,552,000 |
| 2015/04/03 | 1,719 | 1,736 | 1,715.5 | 1,733.5 | +14.5 | +0.8% | 1,830,000 |
| 2015/04/02 | 1,708.5 | 1,732 | 1,705 | 1,719 | +20.5 | +1.2% | 3,229,000 |
| 2015/04/01 | 1,700.5 | 1,718 | 1,690.5 | 1,698.5 | -60 | -3.4% | 5,863,000 |
| 2015/03/31 | 1,804.5 | 1,805 | 1,758 | 1,758.5 | -27.5 | -1.5% | 3,480,000 |
| 2015/03/30 | 1,789 | 1,789 | 1,752.5 | 1,786 | -14.5 | -0.8% | 3,167,000 |
| 2015/03/27 | 1,814 | 1,829.5 | 1,784.5 | 1,800.5 | -33.5 | -1.8% | 3,592,000 |
| 2015/03/26 | 1,843 | 1,843.5 | 1,821.5 | 1,834 | -26 | -1.4% | 2,699,000 |
| 2015/03/25 | 1,874 | 1,874 | 1,844.5 | 1,860 | +6 | +0.3% | 2,899,000 |
| 2015/03/24 | 1,865 | 1,874 | 1,838 | 1,854 | -16.5 | -0.9% | 3,675,000 |
| 2015/03/23 | 1,845.5 | 1,870.5 | 1,841 | 1,870.5 | +47 | +2.6% | 2,407,000 |
| 2015/03/20 | 1,825 | 1,831.5 | 1,807 | 1,823.5 | -1.5 | -0.1% | 2,293,000 |
| 2015/03/19 | 1,834 | 1,853 | 1,808 | 1,825 | +5 | +0.3% | 4,250,000 |
| 2015/03/18 | 1,817 | 1,826 | 1,805 | 1,820 | -6.5 | -0.4% | 3,133,000 |
| 2015/03/17 | 1,819 | 1,837 | 1,811 | 1,826.5 | +0.5 | ±0% | 2,221,000 |
| 2015/03/16 | 1,837.5 | 1,842 | 1,818 | 1,826 | -15.5 | -0.8% | 2,797,000 |
| 2015/03/13 | 1,833.5 | 1,849 | 1,815 | 1,841.5 | +22.5 | +1.2% | 5,189,000 |
| 2015/03/12 | 1,808 | 1,823.5 | 1,795 | 1,819 | +11 | +0.6% | 3,025,000 |
| 2015/03/11 | 1,803.5 | 1,815.5 | 1,792.5 | 1,808 | -25.5 | -1.4% | 4,970,000 |
| 2015/03/10 | 1,852.5 | 1,862 | 1,825.5 | 1,833.5 | -20.5 | -1.1% | 4,828,000 |
| 2015/03/09 | 1,880.5 | 1,880.5 | 1,847 | 1,854 | -50 | -2.6% | 5,814,000 |
| 2015/03/06 | 1,953.5 | 1,958 | 1,891 | 1,904 | -45 | -2.3% | 6,759,000 |
| 2015/03/05 | 1,905 | 1,960 | 1,903 | 1,949 | +33 | +1.7% | 4,173,000 |
| 2015/03/04 | 1,907 | 1,930 | 1,897.5 | 1,916 | -13 | -0.7% | 4,962,000 |
| 2015/03/03 | 1,918.5 | 1,940 | 1,909 | 1,929 | +22 | +1.2% | 5,886,000 |
| 2015/03/02 | 1,877 | 1,913 | 1,877 | 1,907 | +18.5 | +1% | 4,666,000 |
| 2015/02/27 | 1,895 | 1,908.5 | 1,866 | 1,888.5 | +2.5 | +0.1% | 4,997,000 |
| 2015/02/26 | 1,853.5 | 1,886.5 | 1,853 | 1,886 | +32.5 | +1.8% | 4,834,000 |
| 2015/02/25 | 1,846.5 | 1,862 | 1,837 | 1,853.5 | +8.5 | +0.5% | 4,122,000 |
| 2015/02/24 | 1,810 | 1,845 | 1,806.5 | 1,845 | +25.5 | +1.4% | 4,306,000 |
| 2015/02/23 | 1,829.5 | 1,836 | 1,814.5 | 1,819.5 | +9.5 | +0.5% | 3,451,000 |
| 2015/02/20 | 1,799.5 | 1,814 | 1,780 | 1,810 | +25.5 | +1.4% | 4,490,000 |
| 2015/02/19 | 1,796.5 | 1,820 | 1,778.5 | 1,784.5 | -36 | -2% | 5,361,000 |
| 2015/02/18 | 1,789.5 | 1,823 | 1,770 | 1,820.5 | +43.5 | +2.4% | 5,452,000 |
| 2015/02/17 | 1,786 | 1,790.5 | 1,767.5 | 1,777 | -22.5 | -1.3% | 3,383,000 |
| 2015/02/16 | 1,775.5 | 1,803 | 1,770 | 1,799.5 | +46 | +2.6% | 4,251,000 |
| 2015/02/13 | 1,742.5 | 1,755.5 | 1,733 | 1,753.5 | +7 | +0.4% | 3,352,000 |
2451～
2500
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 | 314,900円 | +8.8% | -39.5% | 3.30% | 27.94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 | 240,000円 | +4.5% | +23.5% | 3.21% | 11.70倍 | 0.81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 | 589,900円 | +17.5% | +75.0% | 1.36% | 21.99倍 | 4.68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 | 79,800円 | -53.7% | +16.1% | 1.50% | 13.64倍 | 1.13倍 |
|
- |
| 古河電 | 473,600円 | +12.6% | +348.0% | 2.53% | 11.13倍 | 1.03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
