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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 1,822.5 | 1,834.5 | 1,803 | 1,824.5 | +5.5 | +0.3% | 2,511,000 |
| 2014/12/26 | 1,809.5 | 1,825 | 1,805.5 | 1,819 | +13 | +0.7% | 1,265,000 |
| 2014/12/25 | 1,809 | 1,818 | 1,794.5 | 1,806 | -22.5 | -1.2% | 1,756,000 |
| 2014/12/24 | 1,850 | 1,850 | 1,823.5 | 1,828.5 | ±0 | ±0% | 2,149,000 |
| 2014/12/22 | 1,811.5 | 1,835 | 1,811.5 | 1,828.5 | +11.5 | +0.6% | 3,458,000 |
| 2014/12/19 | 1,839 | 1,839 | 1,809.5 | 1,817 | +23.5 | +1.3% | 3,773,000 |
| 2014/12/18 | 1,811 | 1,823 | 1,788 | 1,793.5 | +28.5 | +1.6% | 4,693,000 |
| 2014/12/17 | 1,760 | 1,789.5 | 1,760 | 1,765 | -14 | -0.8% | 5,960,000 |
| 2014/12/16 | 1,789 | 1,808 | 1,774 | 1,779 | -50 | -2.7% | 5,458,000 |
| 2014/12/15 | 1,804 | 1,847.5 | 1,787.5 | 1,829 | +8.5 | +0.5% | 4,059,000 |
| 2014/12/12 | 1,817 | 1,856.5 | 1,810 | 1,820.5 | +3.5 | +0.2% | 6,832,000 |
| 2014/12/11 | 1,762 | 1,820.5 | 1,758.5 | 1,817 | +2.5 | +0.1% | 3,553,000 |
| 2014/12/10 | 1,828 | 1,838.5 | 1,796 | 1,814.5 | -32 | -1.7% | 3,729,000 |
| 2014/12/09 | 1,835 | 1,880 | 1,832 | 1,846.5 | -24.5 | -1.3% | 3,549,000 |
| 2014/12/08 | 1,860 | 1,873.5 | 1,848 | 1,871 | +28.5 | +1.5% | 3,805,000 |
| 2014/12/05 | 1,850 | 1,866 | 1,830 | 1,842.5 | +8.5 | +0.5% | 3,822,000 |
| 2014/12/04 | 1,820 | 1,842 | 1,817 | 1,834 | +39 | +2.2% | 4,149,000 |
| 2014/12/03 | 1,800 | 1,804 | 1,775 | 1,795 | +32 | +1.8% | 3,526,000 |
| 2014/12/02 | 1,760 | 1,772.5 | 1,750 | 1,763 | +23.5 | +1.4% | 4,561,000 |
| 2014/12/01 | 1,785.5 | 1,793 | 1,720 | 1,739.5 | -77.5 | -4.3% | 8,346,000 |
| 2014/11/28 | 1,780.5 | 1,818.5 | 1,780.5 | 1,817 | +35 | +2% | 3,115,000 |
| 2014/11/27 | 1,810 | 1,815 | 1,773 | 1,782 | -42.5 | -2.3% | 5,039,000 |
| 2014/11/26 | 1,784 | 1,832 | 1,778 | 1,824.5 | +39.5 | +2.2% | 5,658,000 |
| 2014/11/25 | 1,775 | 1,788 | 1,764 | 1,785 | +39 | +2.2% | 4,839,000 |
| 2014/11/21 | 1,729 | 1,749 | 1,712 | 1,746 | +10 | +0.6% | 4,303,000 |
| 2014/11/20 | 1,721 | 1,738 | 1,710.5 | 1,736 | +23 | +1.3% | 4,856,000 |
| 2014/11/19 | 1,710.5 | 1,737 | 1,708.5 | 1,713 | +14.5 | +0.9% | 3,882,000 |
| 2014/11/18 | 1,677 | 1,699 | 1,671.5 | 1,698.5 | +40.5 | +2.4% | 3,477,000 |
| 2014/11/17 | 1,690 | 1,710.5 | 1,651 | 1,658 | -44.5 | -2.6% | 4,096,000 |
| 2014/11/14 | 1,700 | 1,704 | 1,670.5 | 1,702.5 | +26.5 | +1.6% | 5,955,000 |
| 2014/11/13 | 1,649 | 1,676 | 1,648.5 | 1,676 | +41 | +2.5% | 6,154,000 |
| 2014/11/12 | 1,631 | 1,650 | 1,622 | 1,635 | +33 | +2.1% | 7,306,000 |
| 2014/11/11 | 1,634 | 1,635.5 | 1,601.5 | 1,602 | +75 | +4.9% | 9,022,000 |
| 2014/11/10 | 1,503.5 | 1,537.5 | 1,498 | 1,527 | +32 | +2.1% | 3,515,000 |
| 2014/11/07 | 1,493 | 1,510.5 | 1,474 | 1,495 | +15 | +1% | 3,923,000 |
| 2014/11/06 | 1,504.5 | 1,511.5 | 1,479 | 1,480 | -34 | -2.2% | 5,006,000 |
| 2014/11/05 | 1,512.5 | 1,525 | 1,502.5 | 1,514 | +0.5 | ±0% | 4,497,000 |
| 2014/11/04 | 1,601.5 | 1,604 | 1,511.5 | 1,513.5 | -0.5 | ±0% | 7,726,000 |
| 2014/10/31 | 1,479 | 1,518 | 1,463 | 1,514 | +57 | +3.9% | 5,308,000 |
| 2014/10/30 | 1,477.5 | 1,482.5 | 1,450 | 1,457 | -20.5 | -1.4% | 4,633,000 |
| 2014/10/29 | 1,445 | 1,486.5 | 1,433 | 1,477.5 | +68.5 | +4.9% | 4,243,000 |
| 2014/10/28 | 1,410 | 1,429 | 1,395 | 1,409 | -10.5 | -0.7% | 3,172,000 |
| 2014/10/27 | 1,430 | 1,432.5 | 1,409 | 1,419.5 | -0.5 | ±0% | 3,048,000 |
| 2014/10/24 | 1,445 | 1,447.5 | 1,413 | 1,420 | -1 | -0.1% | 2,471,000 |
| 2014/10/23 | 1,425 | 1,441.5 | 1,415.5 | 1,421 | -14 | -1% | 2,473,000 |
| 2014/10/22 | 1,396 | 1,442 | 1,386 | 1,435 | +50.5 | +3.6% | 4,980,000 |
| 2014/10/21 | 1,418.5 | 1,419 | 1,378.5 | 1,384.5 | -23 | -1.6% | 3,054,000 |
| 2014/10/20 | 1,414 | 1,414.5 | 1,387 | 1,407.5 | +41.5 | +3% | 3,121,000 |
| 2014/10/17 | 1,386 | 1,396.5 | 1,364.5 | 1,366 | +2 | +0.1% | 3,293,000 |
| 2014/10/16 | 1,400 | 1,400 | 1,361.5 | 1,364 | -64 | -4.5% | 4,663,000 |
2601～
2650
件表示中 / 3766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 | 372,600円 | -5.0% | +225.0% | 3.52% | 16.55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 |
| フジクラ | 1,133,000円 | +1.7% | +7.8% | 1.32% | 30.35倍 | 7.67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 |
| 住友電 | 387,700円 | -1.7% | -1.8% | 2.58% | 14.75倍 | 1.32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 | 109,300円 | +6.3% | -3.2% | 1.65% | 14.48倍 | 1.65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 | 835,400円 | -0.2% | +7.1% | 1.44% | 16.35倍 | 1.72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
