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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,260 | 1,298 | 1,259 | 1,298 | +34 | +2.7% | 4,351,000 |
| 2013/12/17 | 1,260 | 1,270 | 1,257 | 1,264 | +7 | +0.6% | 2,733,000 |
| 2013/12/16 | 1,275 | 1,279 | 1,253 | 1,257 | -10 | -0.8% | 3,344,000 |
| 2013/12/13 | 1,290 | 1,300 | 1,267 | 1,267 | -31 | -2.4% | 7,274,000 |
| 2013/12/12 | 1,298 | 1,302 | 1,292 | 1,298 | -12 | -0.9% | 2,097,000 |
| 2013/12/11 | 1,305 | 1,313 | 1,294 | 1,310 | +8 | +0.6% | 2,707,000 |
| 2013/12/10 | 1,299 | 1,308 | 1,298 | 1,302 | -2 | -0.2% | 2,328,000 |
| 2013/12/09 | 1,299 | 1,314 | 1,298 | 1,304 | +18 | +1.4% | 1,856,000 |
| 2013/12/06 | 1,277 | 1,289 | 1,276 | 1,286 | -3 | -0.2% | 2,321,000 |
| 2013/12/05 | 1,307 | 1,307 | 1,288 | 1,289 | -9 | -0.7% | 2,790,000 |
| 2013/12/04 | 1,313 | 1,314 | 1,292 | 1,298 | -25 | -1.9% | 3,914,000 |
| 2013/12/03 | 1,332 | 1,335 | 1,321 | 1,323 | -15 | -1.1% | 3,081,000 |
| 2013/12/02 | 1,363 | 1,363 | 1,334 | 1,338 | -25 | -1.8% | 2,599,000 |
| 2013/11/29 | 1,361 | 1,366 | 1,345 | 1,363 | +1 | +0.1% | 2,597,000 |
| 2013/11/28 | 1,360 | 1,367 | 1,354 | 1,362 | +9 | +0.7% | 1,923,000 |
| 2013/11/27 | 1,350 | 1,362 | 1,346 | 1,353 | -5 | -0.4% | 2,179,000 |
| 2013/11/26 | 1,366 | 1,371 | 1,353 | 1,358 | -27 | -1.9% | 2,638,000 |
| 2013/11/25 | 1,387 | 1,388 | 1,367 | 1,385 | -2 | -0.1% | 1,991,000 |
| 2013/11/22 | 1,394 | 1,396 | 1,376 | 1,387 | ±0 | ±0% | 2,357,000 |
| 2013/11/21 | 1,391 | 1,395 | 1,376 | 1,387 | -4 | -0.3% | 2,284,000 |
| 2013/11/20 | 1,399 | 1,400 | 1,384 | 1,391 | -4 | -0.3% | 1,430,000 |
| 2013/11/19 | 1,383 | 1,396 | 1,383 | 1,395 | ±0 | ±0% | 2,050,000 |
| 2013/11/18 | 1,397 | 1,407 | 1,380 | 1,395 | +7 | +0.5% | 2,304,000 |
| 2013/11/15 | 1,379 | 1,391 | 1,371 | 1,388 | +24 | +1.8% | 2,644,000 |
| 2013/11/14 | 1,344 | 1,369 | 1,341 | 1,364 | +25 | +1.9% | 2,456,000 |
| 2013/11/13 | 1,330 | 1,345 | 1,330 | 1,339 | ±0 | ±0% | 1,451,000 |
| 2013/11/12 | 1,321 | 1,340 | 1,317 | 1,339 | +18 | +1.4% | 1,756,000 |
| 2013/11/11 | 1,328 | 1,343 | 1,310 | 1,321 | -4 | -0.3% | 1,604,000 |
| 2013/11/08 | 1,326 | 1,340 | 1,320 | 1,325 | -25 | -1.9% | 1,779,000 |
| 2013/11/07 | 1,352 | 1,356 | 1,341 | 1,350 | -4 | -0.3% | 1,427,000 |
| 2013/11/06 | 1,313 | 1,362 | 1,313 | 1,354 | +32 | +2.4% | 1,691,000 |
| 2013/11/05 | 1,358 | 1,358 | 1,316 | 1,322 | -22 | -1.6% | 2,111,000 |
| 2013/11/01 | 1,368 | 1,368 | 1,333 | 1,344 | -14 | -1% | 1,570,000 |
| 2013/10/31 | 1,382 | 1,384 | 1,355 | 1,358 | -24 | -1.7% | 1,561,000 |
| 2013/10/30 | 1,389 | 1,392 | 1,376 | 1,382 | +2 | +0.1% | 2,059,000 |
| 2013/10/29 | 1,377 | 1,386 | 1,367 | 1,380 | +9 | +0.7% | 1,811,000 |
| 2013/10/28 | 1,366 | 1,374 | 1,345 | 1,371 | +14 | +1% | 1,940,000 |
| 2013/10/25 | 1,380 | 1,385 | 1,357 | 1,357 | -10 | -0.7% | 2,016,000 |
| 2013/10/24 | 1,370 | 1,370 | 1,352 | 1,367 | -13 | -0.9% | 1,625,000 |
| 2013/10/23 | 1,397 | 1,406 | 1,378 | 1,380 | +10 | +0.7% | 3,094,000 |
| 2013/10/22 | 1,370 | 1,374 | 1,359 | 1,370 | +9 | +0.7% | 1,270,000 |
| 2013/10/21 | 1,360 | 1,369 | 1,353 | 1,361 | +11 | +0.8% | 1,124,000 |
| 2013/10/18 | 1,363 | 1,371 | 1,344 | 1,350 | -5 | -0.4% | 1,623,000 |
| 2013/10/17 | 1,358 | 1,360 | 1,346 | 1,355 | +13 | +1% | 1,414,000 |
| 2013/10/16 | 1,345 | 1,349 | 1,338 | 1,342 | +1 | +0.1% | 1,352,000 |
| 2013/10/15 | 1,357 | 1,357 | 1,329 | 1,341 | -6 | -0.4% | 1,792,000 |
| 2013/10/11 | 1,345 | 1,358 | 1,339 | 1,347 | +22 | +1.7% | 2,718,000 |
| 2013/10/10 | 1,333 | 1,333 | 1,314 | 1,325 | -11 | -0.8% | 2,098,000 |
| 2013/10/09 | 1,295 | 1,342 | 1,292 | 1,336 | +28 | +2.1% | 2,470,000 |
| 2013/10/08 | 1,316 | 1,335 | 1,293 | 1,308 | -23 | -1.7% | 5,003,000 |
2851～
2900
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
