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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 1,573 | 1,588 | 1,557 | 1,574 | +19 | +1.2% | 3,607,000 |
| 2014/05/21 | 1,553 | 1,569 | 1,526 | 1,555 | -33 | -2.1% | 4,898,000 |
| 2014/05/20 | 1,576 | 1,644 | 1,572 | 1,588 | +33 | +2.1% | 8,772,000 |
| 2014/05/19 | 1,590 | 1,593 | 1,552 | 1,555 | +18 | +1.2% | 3,672,000 |
| 2014/05/16 | 1,520 | 1,545 | 1,508 | 1,537 | -20 | -1.3% | 6,740,000 |
| 2014/05/15 | 1,597 | 1,607 | 1,546 | 1,557 | -60 | -3.7% | 7,103,000 |
| 2014/05/14 | 1,620 | 1,620 | 1,588 | 1,617 | -12 | -0.7% | 3,871,000 |
| 2014/05/13 | 1,631 | 1,649 | 1,621 | 1,629 | +7 | +0.4% | 5,716,000 |
| 2014/05/12 | 1,545 | 1,630 | 1,545 | 1,622 | +42 | +2.7% | 7,646,000 |
| 2014/05/09 | 1,540 | 1,589 | 1,539 | 1,580 | +50 | +3.3% | 6,417,000 |
| 2014/05/08 | 1,514 | 1,538 | 1,500 | 1,530 | +30 | +2% | 4,474,000 |
| 2014/05/07 | 1,511 | 1,519 | 1,496 | 1,500 | -19 | -1.3% | 4,797,000 |
| 2014/05/02 | 1,540 | 1,540 | 1,511 | 1,519 | -31 | -2% | 3,868,000 |
| 2014/05/01 | 1,523 | 1,550 | 1,511 | 1,550 | +9 | +0.6% | 3,833,000 |
| 2014/04/30 | 1,580 | 1,593 | 1,518 | 1,541 | -23 | -1.5% | 5,342,000 |
| 2014/04/28 | 1,527 | 1,588 | 1,524 | 1,564 | +21 | +1.4% | 7,483,000 |
| 2014/04/25 | 1,531 | 1,569 | 1,530 | 1,543 | -11 | -0.7% | 4,575,000 |
| 2014/04/24 | 1,526 | 1,583 | 1,525 | 1,554 | +54 | +3.6% | 10,703,000 |
| 2014/04/23 | 1,444 | 1,503 | 1,444 | 1,500 | +60 | +4.2% | 5,975,000 |
| 2014/04/22 | 1,443 | 1,463 | 1,430 | 1,440 | -1 | -0.1% | 2,999,000 |
| 2014/04/21 | 1,449 | 1,463 | 1,420 | 1,441 | -9 | -0.6% | 3,996,000 |
| 2014/04/18 | 1,460 | 1,463 | 1,436 | 1,450 | -16 | -1.1% | 3,641,000 |
| 2014/04/17 | 1,430 | 1,467 | 1,428 | 1,466 | +26 | +1.8% | 5,693,000 |
| 2014/04/16 | 1,405 | 1,441 | 1,396 | 1,440 | +30 | +2.1% | 5,286,000 |
| 2014/04/15 | 1,411 | 1,420 | 1,401 | 1,410 | +14 | +1% | 5,813,000 |
| 2014/04/14 | 1,373 | 1,409 | 1,365 | 1,396 | +20 | +1.5% | 5,828,000 |
| 2014/04/11 | 1,332 | 1,381 | 1,324 | 1,376 | +30 | +2.2% | 8,290,000 |
| 2014/04/10 | 1,304 | 1,355 | 1,299 | 1,346 | +53 | +4.1% | 6,391,000 |
| 2014/04/09 | 1,284 | 1,304 | 1,276 | 1,293 | -7 | -0.5% | 3,158,000 |
| 2014/04/08 | 1,308 | 1,320 | 1,297 | 1,300 | -13 | -1% | 2,052,000 |
| 2014/04/07 | 1,297 | 1,329 | 1,295 | 1,313 | +9 | +0.7% | 2,654,000 |
| 2014/04/04 | 1,305 | 1,313 | 1,300 | 1,304 | -1 | -0.1% | 1,141,000 |
| 2014/04/03 | 1,314 | 1,329 | 1,304 | 1,305 | +5 | +0.4% | 2,345,000 |
| 2014/04/02 | 1,293 | 1,314 | 1,286 | 1,300 | +16 | +1.2% | 1,950,000 |
| 2014/04/01 | 1,291 | 1,297 | 1,283 | 1,284 | -12 | -0.9% | 1,661,000 |
| 2014/03/31 | 1,270 | 1,300 | 1,268 | 1,296 | +39 | +3.1% | 2,899,000 |
| 2014/03/28 | 1,253 | 1,263 | 1,241 | 1,257 | -7 | -0.6% | 1,772,000 |
| 2014/03/27 | 1,248 | 1,266 | 1,221 | 1,264 | ±0 | ±0% | 2,700,000 |
| 2014/03/26 | 1,245 | 1,267 | 1,238 | 1,264 | +36 | +2.9% | 3,590,000 |
| 2014/03/25 | 1,230 | 1,234 | 1,213 | 1,228 | +9 | +0.7% | 3,493,000 |
| 2014/03/24 | 1,260 | 1,271 | 1,211 | 1,219 | +9 | +0.7% | 4,423,000 |
| 2014/03/20 | 1,233 | 1,237 | 1,200 | 1,210 | -9 | -0.7% | 2,489,000 |
| 2014/03/19 | 1,268 | 1,271 | 1,204 | 1,219 | -42 | -3.3% | 5,381,000 |
| 2014/03/18 | 1,272 | 1,274 | 1,246 | 1,261 | +18 | +1.4% | 3,478,000 |
| 2014/03/17 | 1,251 | 1,262 | 1,237 | 1,243 | -8 | -0.6% | 2,233,000 |
| 2014/03/14 | 1,241 | 1,259 | 1,240 | 1,251 | -14 | -1.1% | 5,817,000 |
| 2014/03/13 | 1,276 | 1,286 | 1,262 | 1,265 | -17 | -1.3% | 3,506,000 |
| 2014/03/12 | 1,304 | 1,305 | 1,277 | 1,282 | -54 | -4% | 5,608,000 |
| 2014/03/11 | 1,332 | 1,341 | 1,320 | 1,336 | -3 | -0.2% | 2,669,000 |
| 2014/03/10 | 1,357 | 1,365 | 1,335 | 1,339 | -41 | -3% | 3,226,000 |
2751～
2800
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
