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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,313 | 1,314 | 1,290 | 1,294 | -32 | -2.4% | 3,408,000 |
| 2013/07/24 | 1,295 | 1,329 | 1,275 | 1,326 | +16 | +1.2% | 9,016,000 |
| 2013/07/23 | 1,276 | 1,316 | 1,273 | 1,310 | +54 | +4.3% | 7,925,000 |
| 2013/07/22 | 1,260 | 1,263 | 1,237 | 1,256 | +26 | +2.1% | 4,242,000 |
| 2013/07/19 | 1,268 | 1,270 | 1,221 | 1,230 | -15 | -1.2% | 4,759,000 |
| 2013/07/18 | 1,241 | 1,248 | 1,225 | 1,245 | -6 | -0.5% | 3,899,000 |
| 2013/07/17 | 1,237 | 1,254 | 1,223 | 1,251 | +14 | +1.1% | 2,867,000 |
| 2013/07/16 | 1,246 | 1,261 | 1,227 | 1,237 | -17 | -1.4% | 3,920,000 |
| 2013/07/12 | 1,220 | 1,270 | 1,215 | 1,254 | +50 | +4.2% | 7,529,000 |
| 2013/07/11 | 1,190 | 1,219 | 1,184 | 1,204 | +18 | +1.5% | 4,511,000 |
| 2013/07/10 | 1,200 | 1,204 | 1,174 | 1,186 | -18 | -1.5% | 3,711,000 |
| 2013/07/09 | 1,191 | 1,206 | 1,181 | 1,204 | +34 | +2.9% | 4,105,000 |
| 2013/07/08 | 1,204 | 1,218 | 1,170 | 1,170 | -34 | -2.8% | 3,820,000 |
| 2013/07/05 | 1,177 | 1,205 | 1,175 | 1,204 | +32 | +2.7% | 2,410,000 |
| 2013/07/04 | 1,181 | 1,183 | 1,168 | 1,172 | -11 | -0.9% | 2,020,000 |
| 2013/07/03 | 1,194 | 1,194 | 1,162 | 1,183 | +5 | +0.4% | 3,651,000 |
| 2013/07/02 | 1,154 | 1,193 | 1,150 | 1,178 | +53 | +4.7% | 7,360,000 |
| 2013/07/01 | 1,125 | 1,127 | 1,105 | 1,125 | +19 | +1.7% | 5,919,000 |
| 2013/06/28 | 1,107 | 1,118 | 1,092 | 1,106 | +8 | +0.7% | 5,716,000 |
| 2013/06/27 | 1,057 | 1,099 | 1,054 | 1,098 | +30 | +2.8% | 5,281,000 |
| 2013/06/26 | 1,123 | 1,123 | 1,068 | 1,068 | -37 | -3.3% | 4,535,000 |
| 2013/06/25 | 1,117 | 1,132 | 1,091 | 1,105 | -27 | -2.4% | 6,679,000 |
| 2013/06/24 | 1,180 | 1,186 | 1,127 | 1,132 | -30 | -2.6% | 3,743,000 |
| 2013/06/21 | 1,112 | 1,168 | 1,095 | 1,162 | -7 | -0.6% | 8,656,000 |
| 2013/06/20 | 1,217 | 1,217 | 1,167 | 1,169 | -67 | -5.4% | 6,229,000 |
| 2013/06/19 | 1,211 | 1,245 | 1,210 | 1,236 | +45 | +3.8% | 3,445,000 |
| 2013/06/18 | 1,207 | 1,218 | 1,184 | 1,191 | -11 | -0.9% | 3,236,000 |
| 2013/06/17 | 1,176 | 1,204 | 1,163 | 1,202 | +13 | +1.1% | 3,132,000 |
| 2013/06/14 | 1,214 | 1,235 | 1,188 | 1,189 | +3 | +0.3% | 5,358,000 |
| 2013/06/13 | 1,205 | 1,212 | 1,185 | 1,186 | -41 | -3.3% | 4,630,000 |
| 2013/06/12 | 1,214 | 1,245 | 1,210 | 1,227 | -17 | -1.4% | 3,404,000 |
| 2013/06/11 | 1,289 | 1,294 | 1,243 | 1,244 | -44 | -3.4% | 3,480,000 |
| 2013/06/10 | 1,255 | 1,288 | 1,241 | 1,288 | +58 | +4.7% | 2,960,000 |
| 2013/06/07 | 1,240 | 1,249 | 1,210 | 1,230 | -32 | -2.5% | 4,523,000 |
| 2013/06/06 | 1,253 | 1,294 | 1,250 | 1,262 | +7 | +0.6% | 5,403,000 |
| 2013/06/05 | 1,295 | 1,305 | 1,255 | 1,255 | -59 | -4.5% | 3,711,000 |
| 2013/06/04 | 1,253 | 1,323 | 1,253 | 1,314 | +55 | +4.4% | 6,094,000 |
| 2013/06/03 | 1,281 | 1,282 | 1,253 | 1,259 | -45 | -3.5% | 3,866,000 |
| 2013/05/31 | 1,338 | 1,338 | 1,297 | 1,304 | +2 | +0.2% | 3,556,000 |
| 2013/05/30 | 1,302 | 1,354 | 1,293 | 1,302 | -18 | -1.4% | 6,910,000 |
| 2013/05/29 | 1,361 | 1,364 | 1,313 | 1,320 | -11 | -0.8% | 4,622,000 |
| 2013/05/28 | 1,298 | 1,335 | 1,292 | 1,331 | +20 | +1.5% | 3,380,000 |
| 2013/05/27 | 1,349 | 1,363 | 1,311 | 1,311 | -47 | -3.5% | 4,256,000 |
| 2013/05/24 | 1,400 | 1,408 | 1,313 | 1,358 | -17 | -1.2% | 7,448,000 |
| 2013/05/23 | 1,499 | 1,499 | 1,373 | 1,375 | -112 | -7.5% | 10,103,000 |
| 2013/05/22 | 1,450 | 1,503 | 1,444 | 1,487 | +49 | +3.4% | 7,165,000 |
| 2013/05/21 | 1,432 | 1,466 | 1,421 | 1,438 | -8 | -0.6% | 7,344,000 |
| 2013/05/20 | 1,411 | 1,449 | 1,407 | 1,446 | +39 | +2.8% | 4,770,000 |
| 2013/05/17 | 1,399 | 1,414 | 1,390 | 1,407 | -6 | -0.4% | 3,250,000 |
| 2013/05/16 | 1,427 | 1,432 | 1,388 | 1,413 | -4 | -0.3% | 3,811,000 |
2951～
3000
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
