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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/10/15 | 1,439 | 1,451 | 1,420.5 | 1,428 | -1 | -0.1% | 2,866,000 |
| 2014/10/14 | 1,412.5 | 1,450.5 | 1,407.5 | 1,429 | -3 | -0.2% | 4,138,000 |
| 2014/10/10 | 1,447 | 1,456 | 1,426.5 | 1,432 | -45 | -3% | 4,824,000 |
| 2014/10/09 | 1,506 | 1,516.5 | 1,475.5 | 1,477 | -36 | -2.4% | 2,956,000 |
| 2014/10/08 | 1,467 | 1,518.5 | 1,455.5 | 1,513 | +32.5 | +2.2% | 5,415,000 |
| 2014/10/07 | 1,515 | 1,515 | 1,478.5 | 1,480.5 | -52 | -3.4% | 5,085,000 |
| 2014/10/06 | 1,530 | 1,541.5 | 1,527 | 1,532.5 | +26.5 | +1.8% | 2,781,000 |
| 2014/10/03 | 1,500 | 1,517 | 1,493 | 1,506 | +0.5 | ±0% | 2,243,000 |
| 2014/10/02 | 1,510 | 1,513.5 | 1,490.5 | 1,505.5 | -24 | -1.6% | 4,736,000 |
| 2014/10/01 | 1,542.5 | 1,559 | 1,529.5 | 1,529.5 | -14.5 | -0.9% | 3,576,000 |
| 2014/09/30 | 1,565.5 | 1,566 | 1,538 | 1,544 | -21 | -1.3% | 2,789,000 |
| 2014/09/29 | 1,595 | 1,599 | 1,555 | 1,565 | -10.5 | -0.7% | 3,349,000 |
| 2014/09/26 | 1,560.5 | 1,581 | 1,560 | 1,575.5 | -18.5 | -1.2% | 2,289,000 |
| 2014/09/25 | 1,587 | 1,598 | 1,573 | 1,594 | +44.5 | +2.9% | 4,664,000 |
| 2014/09/24 | 1,584 | 1,584.5 | 1,535.5 | 1,549.5 | -45 | -2.8% | 6,068,000 |
| 2014/09/22 | 1,616 | 1,627 | 1,591 | 1,594.5 | -36 | -2.2% | 4,691,000 |
| 2014/09/19 | 1,632 | 1,643.5 | 1,625.5 | 1,630.5 | +9.5 | +0.6% | 2,730,000 |
| 2014/09/18 | 1,635.5 | 1,643 | 1,620.5 | 1,621 | -9 | -0.6% | 2,787,000 |
| 2014/09/17 | 1,637 | 1,643 | 1,628 | 1,630 | +0.5 | ±0% | 2,628,000 |
| 2014/09/16 | 1,643 | 1,644 | 1,608 | 1,629.5 | -28 | -1.7% | 4,440,000 |
| 2014/09/12 | 1,665.5 | 1,666 | 1,647 | 1,657.5 | -12 | -0.7% | 4,950,000 |
| 2014/09/11 | 1,698.5 | 1,699 | 1,662.5 | 1,669.5 | +5.5 | +0.3% | 2,797,000 |
| 2014/09/10 | 1,675 | 1,679.5 | 1,600 | 1,664 | -66.5 | -3.8% | 7,643,000 |
| 2014/09/09 | 1,750 | 1,758 | 1,723.5 | 1,730.5 | -10.5 | -0.6% | 3,831,000 |
| 2014/09/08 | 1,741.5 | 1,749 | 1,730 | 1,741 | +14.5 | +0.8% | 3,836,000 |
| 2014/09/05 | 1,736.5 | 1,749 | 1,712 | 1,726.5 | +9 | +0.5% | 5,794,000 |
| 2014/09/04 | 1,726.5 | 1,738 | 1,690 | 1,717.5 | +71 | +4.3% | 9,763,000 |
| 2014/09/03 | 1,647 | 1,664.5 | 1,641 | 1,646.5 | +41.5 | +2.6% | 5,162,000 |
| 2014/09/02 | 1,601 | 1,619.5 | 1,596 | 1,605 | +5 | +0.3% | 2,403,000 |
| 2014/09/01 | 1,612 | 1,614.5 | 1,591 | 1,600 | +21.5 | +1.4% | 1,763,000 |
| 2014/08/29 | 1,590 | 1,595 | 1,569.5 | 1,578.5 | -21.5 | -1.3% | 2,479,000 |
2601～
2650
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
