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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 1,424 | 1,445 | 1,410 | 1,417 | +5 | +0.4% | 4,421,000 |
| 2013/05/14 | 1,394 | 1,425 | 1,383 | 1,412 | +19 | +1.4% | 5,647,000 |
| 2013/05/13 | 1,400 | 1,412 | 1,379 | 1,393 | -2 | -0.1% | 4,764,000 |
| 2013/05/10 | 1,395 | 1,399 | 1,375 | 1,395 | +30 | +2.2% | 5,646,000 |
| 2013/05/09 | 1,375 | 1,393 | 1,363 | 1,365 | +11 | +0.8% | 3,817,000 |
| 2013/05/08 | 1,355 | 1,373 | 1,345 | 1,354 | -6 | -0.4% | 4,447,000 |
| 2013/05/07 | 1,360 | 1,375 | 1,344 | 1,360 | +48 | +3.7% | 4,459,000 |
| 2013/05/02 | 1,325 | 1,327 | 1,302 | 1,312 | -32 | -2.4% | 4,327,000 |
| 2013/05/01 | 1,350 | 1,354 | 1,336 | 1,344 | -13 | -1% | 2,645,000 |
| 2013/04/30 | 1,360 | 1,376 | 1,340 | 1,357 | +12 | +0.9% | 4,774,000 |
| 2013/04/26 | 1,375 | 1,381 | 1,340 | 1,345 | -15 | -1.1% | 3,755,000 |
| 2013/04/25 | 1,344 | 1,371 | 1,342 | 1,360 | +35 | +2.6% | 6,286,000 |
| 2013/04/24 | 1,315 | 1,329 | 1,303 | 1,325 | +17 | +1.3% | 5,348,000 |
| 2013/04/23 | 1,290 | 1,310 | 1,287 | 1,308 | +8 | +0.6% | 4,506,000 |
| 2013/04/22 | 1,325 | 1,327 | 1,286 | 1,300 | +2 | +0.2% | 4,679,000 |
| 2013/04/19 | 1,248 | 1,307 | 1,240 | 1,298 | +63 | +5.1% | 10,584,000 |
| 2013/04/18 | 1,251 | 1,259 | 1,229 | 1,235 | -36 | -2.8% | 7,210,000 |
| 2013/04/17 | 1,260 | 1,271 | 1,251 | 1,271 | +31 | +2.5% | 5,576,000 |
| 2013/04/16 | 1,234 | 1,263 | 1,214 | 1,240 | -63 | -4.8% | 9,569,000 |
| 2013/04/15 | 1,334 | 1,362 | 1,301 | 1,303 | -81 | -5.9% | 8,254,000 |
| 2013/04/12 | 1,382 | 1,402 | 1,368 | 1,384 | -14 | -1% | 4,207,000 |
| 2013/04/11 | 1,400 | 1,414 | 1,378 | 1,398 | -1 | -0.1% | 7,120,000 |
| 2013/04/10 | 1,379 | 1,462 | 1,362 | 1,399 | +63 | +4.7% | 11,482,000 |
| 2013/04/09 | 1,325 | 1,359 | 1,321 | 1,336 | +51 | +4% | 6,064,000 |
| 2013/04/08 | 1,236 | 1,288 | 1,236 | 1,285 | +81 | +6.7% | 6,028,000 |
| 2013/04/05 | 1,310 | 1,314 | 1,200 | 1,204 | -49 | -3.9% | 8,105,000 |
| 2013/04/04 | 1,201 | 1,254 | 1,197 | 1,253 | -16 | -1.3% | 6,505,000 |
| 2013/04/03 | 1,271 | 1,280 | 1,236 | 1,269 | +8 | +0.6% | 4,869,000 |
| 2013/04/02 | 1,281 | 1,289 | 1,243 | 1,261 | -43 | -3.3% | 4,833,000 |
| 2013/04/01 | 1,342 | 1,342 | 1,304 | 1,304 | -39 | -2.9% | 2,831,000 |
| 2013/03/29 | 1,332 | 1,358 | 1,332 | 1,343 | +15 | +1.1% | 2,981,000 |
| 2013/03/28 | 1,370 | 1,372 | 1,323 | 1,328 | -57 | -4.1% | 4,518,000 |
| 2013/03/27 | 1,369 | 1,391 | 1,355 | 1,385 | +14 | +1% | 2,946,000 |
| 2013/03/26 | 1,391 | 1,397 | 1,364 | 1,371 | -18 | -1.3% | 3,440,000 |
| 2013/03/25 | 1,429 | 1,429 | 1,387 | 1,389 | -19 | -1.3% | 3,787,000 |
| 2013/03/22 | 1,426 | 1,433 | 1,403 | 1,408 | -39 | -2.7% | 3,544,000 |
| 2013/03/21 | 1,428 | 1,465 | 1,426 | 1,447 | +52 | +3.7% | 5,705,000 |
| 2013/03/19 | 1,398 | 1,407 | 1,386 | 1,395 | +24 | +1.8% | 2,699,000 |
| 2013/03/18 | 1,380 | 1,394 | 1,371 | 1,371 | -15 | -1.1% | 2,960,000 |
| 2013/03/15 | 1,385 | 1,405 | 1,385 | 1,386 | -7 | -0.5% | 3,628,000 |
| 2013/03/14 | 1,406 | 1,408 | 1,371 | 1,393 | ±0 | ±0% | 3,375,000 |
| 2013/03/13 | 1,400 | 1,429 | 1,384 | 1,393 | -16 | -1.1% | 4,264,000 |
| 2013/03/12 | 1,423 | 1,424 | 1,395 | 1,409 | +11 | +0.8% | 4,600,000 |
| 2013/03/11 | 1,412 | 1,425 | 1,392 | 1,398 | +1 | +0.1% | 3,672,000 |
| 2013/03/08 | 1,388 | 1,399 | 1,380 | 1,397 | +17 | +1.2% | 7,440,000 |
| 2013/03/07 | 1,390 | 1,406 | 1,373 | 1,380 | +8 | +0.6% | 4,104,000 |
| 2013/03/06 | 1,395 | 1,396 | 1,362 | 1,372 | +4 | +0.3% | 3,601,000 |
| 2013/03/05 | 1,388 | 1,405 | 1,361 | 1,368 | -20 | -1.4% | 7,157,000 |
| 2013/03/04 | 1,455 | 1,455 | 1,382 | 1,388 | -72 | -4.9% | 7,445,000 |
| 2013/03/01 | 1,466 | 1,476 | 1,456 | 1,460 | -1 | -0.1% | 2,269,000 |
3001～
3050
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
