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 |
|---|---|---|---|---|---|---|---|
| 2012/03/21 | 1,192 | 1,193 | 1,167 | 1,178 | -25 | -2.1% | 3,931,000 |
| 2012/03/19 | 1,217 | 1,218 | 1,197 | 1,203 | -9 | -0.7% | 3,210,000 |
| 2012/03/16 | 1,204 | 1,212 | 1,197 | 1,212 | +8 | +0.7% | 3,893,000 |
| 2012/03/15 | 1,220 | 1,221 | 1,194 | 1,204 | -21 | -1.7% | 3,870,000 |
| 2012/03/14 | 1,231 | 1,233 | 1,219 | 1,225 | +22 | +1.8% | 2,164,000 |
| 2012/03/13 | 1,209 | 1,223 | 1,199 | 1,203 | -9 | -0.7% | 3,882,000 |
| 2012/03/12 | 1,243 | 1,244 | 1,210 | 1,212 | -25 | -2% | 3,528,000 |
| 2012/03/09 | 1,228 | 1,243 | 1,213 | 1,237 | +30 | +2.5% | 6,943,000 |
| 2012/03/08 | 1,184 | 1,208 | 1,181 | 1,207 | +37 | +3.2% | 5,217,000 |
| 2012/03/07 | 1,147 | 1,171 | 1,146 | 1,170 | -7 | -0.6% | 4,236,000 |
| 2012/03/06 | 1,176 | 1,186 | 1,166 | 1,177 | -6 | -0.5% | 5,155,000 |
| 2012/03/05 | 1,198 | 1,208 | 1,177 | 1,183 | -12 | -1% | 3,022,000 |
| 2012/03/02 | 1,211 | 1,211 | 1,192 | 1,195 | -5 | -0.4% | 3,349,000 |
| 2012/03/01 | 1,205 | 1,230 | 1,187 | 1,200 | -5 | -0.4% | 4,950,000 |
| 2012/02/29 | 1,238 | 1,249 | 1,200 | 1,205 | -16 | -1.3% | 3,917,000 |
| 2012/02/28 | 1,206 | 1,224 | 1,192 | 1,221 | -2 | -0.2% | 3,143,000 |
| 2012/02/27 | 1,227 | 1,250 | 1,221 | 1,223 | -1 | -0.1% | 3,390,000 |
| 2012/02/24 | 1,217 | 1,227 | 1,215 | 1,224 | -2 | -0.2% | 3,474,000 |
| 2012/02/23 | 1,213 | 1,229 | 1,208 | 1,226 | +8 | +0.7% | 3,474,000 |
| 2012/02/22 | 1,212 | 1,220 | 1,198 | 1,218 | +21 | +1.8% | 3,983,000 |
| 2012/02/21 | 1,191 | 1,213 | 1,187 | 1,197 | +7 | +0.6% | 2,913,000 |
| 2012/02/20 | 1,200 | 1,207 | 1,186 | 1,190 | +20 | +1.7% | 3,714,000 |
| 2012/02/17 | 1,149 | 1,174 | 1,143 | 1,170 | +44 | +3.9% | 5,557,000 |
| 2012/02/16 | 1,125 | 1,142 | 1,122 | 1,126 | -4 | -0.4% | 2,402,000 |
| 2012/02/15 | 1,129 | 1,142 | 1,120 | 1,130 | +12 | +1.1% | 3,888,000 |
| 2012/02/14 | 1,117 | 1,125 | 1,103 | 1,118 | -2 | -0.2% | 3,319,000 |
| 2012/02/13 | 1,122 | 1,131 | 1,112 | 1,120 | -10 | -0.9% | 2,226,000 |
| 2012/02/10 | 1,141 | 1,147 | 1,129 | 1,130 | -2 | -0.2% | 3,841,000 |
| 2012/02/09 | 1,134 | 1,138 | 1,122 | 1,132 | -3 | -0.3% | 2,333,000 |
| 2012/02/08 | 1,118 | 1,136 | 1,105 | 1,135 | +17 | +1.5% | 4,594,000 |
| 2012/02/07 | 1,123 | 1,123 | 1,105 | 1,118 | -10 | -0.9% | 2,962,000 |
| 2012/02/06 | 1,129 | 1,132 | 1,116 | 1,128 | +25 | +2.3% | 2,536,000 |
| 2012/02/03 | 1,111 | 1,125 | 1,101 | 1,103 | -17 | -1.5% | 2,564,000 |
| 2012/02/02 | 1,122 | 1,132 | 1,104 | 1,120 | +22 | +2% | 3,700,000 |
| 2012/02/01 | 1,086 | 1,104 | 1,086 | 1,098 | -1 | -0.1% | 2,236,000 |
| 2012/01/31 | 1,116 | 1,121 | 1,095 | 1,099 | -22 | -2% | 3,417,000 |
| 2012/01/30 | 1,141 | 1,143 | 1,115 | 1,121 | -5 | -0.4% | 3,174,000 |
| 2012/01/27 | 1,103 | 1,140 | 1,102 | 1,126 | +27 | +2.5% | 5,225,000 |
| 2012/01/26 | 1,089 | 1,117 | 1,089 | 1,099 | +10 | +0.9% | 3,242,000 |
| 2012/01/25 | 1,084 | 1,095 | 1,079 | 1,089 | +14 | +1.3% | 2,278,000 |
| 2012/01/24 | 1,091 | 1,096 | 1,071 | 1,075 | -14 | -1.3% | 2,094,000 |
| 2012/01/23 | 1,082 | 1,094 | 1,074 | 1,089 | +7 | +0.6% | 2,082,000 |
| 2012/01/20 | 1,086 | 1,090 | 1,058 | 1,082 | +11 | +1% | 3,604,000 |
| 2012/01/19 | 1,069 | 1,088 | 1,067 | 1,071 | +11 | +1% | 3,109,000 |
| 2012/01/18 | 1,025 | 1,065 | 1,020 | 1,060 | +30 | +2.9% | 4,747,000 |
| 2012/01/17 | 1,021 | 1,031 | 1,013 | 1,030 | +16 | +1.6% | 2,366,000 |
| 2012/01/16 | 1,015 | 1,016 | 1,006 | 1,014 | -7 | -0.7% | 2,159,000 |
| 2012/01/13 | 986 | 1,023 | 982 | 1,021 | +44 | +4.5% | 5,179,000 |
| 2012/01/12 | 987 | 989 | 977 | 977 | -15 | -1.5% | 1,551,000 |
| 2012/01/11 | 985 | 999 | 982 | 992 | +12 | +1.2% | 1,691,000 |
3251～
3300
件表示中 / 3734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 | 370,300円 | -3.5% | +218.6% | 3.54% | 17.39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 |
| 住友電 | 309,800円 | -3.8% | -9.5% | 3.23% | 12.72倍 | 1.05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 | 770,500円 | -2.3% | -8.2% | 1.69% | 23.62倍 | 5.22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 | 84,300円 | +3.5% | -18.1% | 1.78% | 13.48倍 | 1.27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 | 718,200円 | -0.2% | +7.1% | 1.67% | 14.06倍 | 1.48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
