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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 1,040 | 1,040 | 1,018 | 1,023 | -19 | -1.8% | 1,774,000 |
| 2011/12/05 | 1,059 | 1,059 | 1,038 | 1,042 | -19 | -1.8% | 2,248,000 |
| 2011/12/02 | 1,059 | 1,065 | 1,051 | 1,061 | +4 | +0.4% | 1,796,000 |
| 2011/12/01 | 1,049 | 1,061 | 1,043 | 1,057 | +42 | +4.1% | 3,785,000 |
| 2011/11/30 | 1,015 | 1,023 | 997 | 1,015 | -17 | -1.6% | 4,254,000 |
| 2011/11/29 | 1,002 | 1,034 | 1,000 | 1,032 | +33 | +3.3% | 3,358,000 |
| 2011/11/28 | 987 | 1,012 | 984 | 999 | +37 | +3.8% | 3,283,000 |
| 2011/11/25 | 938 | 969 | 936 | 962 | +12 | +1.3% | 4,247,000 |
| 2011/11/24 | 942 | 960 | 940 | 950 | -9 | -0.9% | 2,216,000 |
| 2011/11/22 | 942 | 963 | 941 | 959 | -3 | -0.3% | 2,355,000 |
| 2011/11/21 | 980 | 980 | 958 | 962 | -20 | -2% | 2,131,000 |
| 2011/11/18 | 980 | 987 | 972 | 982 | -10 | -1% | 2,331,000 |
| 2011/11/17 | 976 | 1,005 | 971 | 992 | +10 | +1% | 2,477,000 |
| 2011/11/16 | 981 | 998 | 981 | 982 | -10 | -1% | 1,964,000 |
| 2011/11/15 | 1,000 | 1,003 | 990 | 992 | -20 | -2% | 2,238,000 |
| 2011/11/14 | 1,018 | 1,027 | 1,004 | 1,012 | +14 | +1.4% | 2,185,000 |
| 2011/11/11 | 998 | 1,001 | 983 | 998 | ±0 | ±0% | 2,642,000 |
| 2011/11/10 | 996 | 1,004 | 985 | 998 | -33 | -3.2% | 4,062,000 |
| 2011/11/09 | 1,009 | 1,044 | 988 | 1,031 | -3 | -0.3% | 3,877,000 |
| 2011/11/08 | 1,051 | 1,059 | 1,032 | 1,034 | -22 | -2.1% | 1,719,000 |
| 2011/11/07 | 1,060 | 1,062 | 1,043 | 1,056 | -6 | -0.6% | 1,861,000 |
| 2011/11/04 | 1,063 | 1,066 | 1,047 | 1,062 | +22 | +2.1% | 2,784,000 |
| 2011/11/02 | 1,049 | 1,056 | 1,034 | 1,040 | -30 | -2.8% | 3,700,000 |
| 2011/11/01 | 1,085 | 1,095 | 1,067 | 1,070 | -29 | -2.6% | 2,651,000 |
| 2011/10/31 | 1,114 | 1,139 | 1,099 | 1,099 | -18 | -1.6% | 3,099,000 |
| 2011/10/28 | 1,141 | 1,153 | 1,117 | 1,117 | +10 | +0.9% | 5,400,000 |
| 2011/10/27 | 1,068 | 1,108 | 1,066 | 1,107 | +39 | +3.7% | 3,412,000 |
| 2011/10/26 | 1,053 | 1,076 | 1,043 | 1,068 | -4 | -0.4% | 2,921,000 |
| 2011/10/25 | 1,095 | 1,109 | 1,070 | 1,072 | +14 | +1.3% | 4,224,000 |
| 2011/10/24 | 1,029 | 1,059 | 1,028 | 1,058 | +51 | +5.1% | 3,151,000 |
| 2011/10/21 | 1,004 | 1,012 | 1,000 | 1,007 | -15 | -1.5% | 2,950,000 |
| 2011/10/20 | 1,049 | 1,050 | 1,015 | 1,022 | -36 | -3.4% | 2,993,000 |
| 2011/10/19 | 1,064 | 1,074 | 1,054 | 1,058 | +1 | +0.1% | 1,700,000 |
| 2011/10/18 | 1,051 | 1,077 | 1,042 | 1,057 | -24 | -2.2% | 2,532,000 |
| 2011/10/17 | 1,064 | 1,086 | 1,059 | 1,081 | +55 | +5.4% | 3,527,000 |
| 2011/10/14 | 1,029 | 1,033 | 1,015 | 1,026 | -12 | -1.2% | 3,266,000 |
| 2011/10/13 | 1,046 | 1,050 | 1,034 | 1,038 | +15 | +1.5% | 3,374,000 |
| 2011/10/12 | 1,016 | 1,028 | 998 | 1,023 | -14 | -1.4% | 3,817,000 |
| 2011/10/11 | 1,033 | 1,048 | 1,031 | 1,037 | +20 | +2% | 4,063,000 |
| 2011/10/07 | 1,023 | 1,032 | 1,009 | 1,017 | +13 | +1.3% | 3,975,000 |
| 2011/10/06 | 990 | 1,009 | 990 | 1,004 | +33 | +3.4% | 4,377,000 |
| 2011/10/05 | 980 | 996 | 967 | 971 | +2 | +0.2% | 5,520,000 |
| 2011/10/04 | 953 | 970 | 941 | 969 | -26 | -2.6% | 6,355,000 |
| 2011/10/03 | 1,008 | 1,018 | 982 | 995 | -42 | -4.1% | 3,600,000 |
| 2011/09/30 | 1,041 | 1,062 | 1,023 | 1,037 | +2 | +0.2% | 3,908,000 |
| 2011/09/29 | 1,025 | 1,035 | 1,005 | 1,035 | -12 | -1.1% | 4,591,000 |
| 2011/09/28 | 1,060 | 1,073 | 1,042 | 1,047 | -8 | -0.8% | 3,315,000 |
| 2011/09/27 | 1,067 | 1,077 | 1,037 | 1,055 | +30 | +2.9% | 3,646,000 |
| 2011/09/26 | 1,090 | 1,090 | 1,018 | 1,025 | -77 | -7% | 6,230,000 |
| 2011/09/22 | 1,118 | 1,122 | 1,093 | 1,102 | -33 | -2.9% | 3,011,000 |
3351～
3400
件表示中 / 3763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 | 378,800円 | -5.0% | +225.0% | 3.46% | 16.83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 | 1,238,000円 | +1.7% | +7.8% | 1.21% | 33.16倍 | 8.38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 | 406,200円 | -1.7% | -1.8% | 2.46% | 15.46倍 | 1.38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 | 110,900円 | +6.3% | -3.2% | 1.62% | 14.69倍 | 1.67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 | 901,800円 | -0.2% | +7.1% | 1.33% | 17.65倍 | 1.87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
