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 |
|---|---|---|---|---|---|---|---|
| 2011/09/21 | 1,135 | 1,141 | 1,130 | 1,135 | -2 | -0.2% | 1,917,000 |
| 2011/09/20 | 1,160 | 1,160 | 1,130 | 1,137 | -42 | -3.6% | 2,673,000 |
| 2011/09/16 | 1,157 | 1,182 | 1,154 | 1,179 | +47 | +4.2% | 2,482,000 |
| 2011/09/15 | 1,140 | 1,148 | 1,127 | 1,132 | +16 | +1.4% | 1,645,000 |
| 2011/09/14 | 1,147 | 1,157 | 1,113 | 1,116 | -37 | -3.2% | 2,233,000 |
| 2011/09/13 | 1,132 | 1,155 | 1,124 | 1,153 | +33 | +2.9% | 2,453,000 |
| 2011/09/12 | 1,103 | 1,121 | 1,101 | 1,120 | -36 | -3.1% | 3,197,000 |
| 2011/09/09 | 1,162 | 1,172 | 1,154 | 1,156 | -13 | -1.1% | 4,569,000 |
| 2011/09/08 | 1,184 | 1,188 | 1,163 | 1,169 | -5 | -0.4% | 1,422,000 |
| 2011/09/07 | 1,167 | 1,178 | 1,160 | 1,174 | +30 | +2.6% | 1,722,000 |
| 2011/09/06 | 1,180 | 1,181 | 1,135 | 1,144 | -53 | -4.4% | 4,131,000 |
| 2011/09/05 | 1,215 | 1,218 | 1,192 | 1,197 | -26 | -2.1% | 2,355,000 |
| 2011/09/02 | 1,240 | 1,246 | 1,221 | 1,223 | -23 | -1.8% | 2,927,000 |
| 2011/09/01 | 1,226 | 1,251 | 1,226 | 1,246 | +24 | +2% | 2,589,000 |
| 2011/08/31 | 1,211 | 1,225 | 1,210 | 1,222 | +12 | +1% | 2,464,000 |
| 2011/08/30 | 1,228 | 1,240 | 1,208 | 1,210 | -5 | -0.4% | 3,593,000 |
| 2011/08/29 | 1,201 | 1,230 | 1,199 | 1,215 | +20 | +1.7% | 3,258,000 |
| 2011/08/26 | 1,198 | 1,202 | 1,190 | 1,195 | -11 | -0.9% | 2,737,000 |
| 2011/08/25 | 1,197 | 1,222 | 1,193 | 1,206 | +24 | +2% | 3,510,000 |
| 2011/08/24 | 1,200 | 1,214 | 1,179 | 1,182 | -4 | -0.3% | 2,574,000 |
| 2011/08/23 | 1,191 | 1,196 | 1,172 | 1,186 | -4 | -0.3% | 3,656,000 |
| 2011/08/22 | 1,201 | 1,217 | 1,189 | 1,190 | -20 | -1.7% | 2,521,000 |
| 2011/08/19 | 1,218 | 1,223 | 1,209 | 1,210 | -25 | -2% | 2,983,000 |
| 2011/08/18 | 1,245 | 1,249 | 1,233 | 1,235 | -16 | -1.3% | 1,955,000 |
| 2011/08/17 | 1,254 | 1,257 | 1,243 | 1,251 | -14 | -1.1% | 1,948,000 |
| 2011/08/16 | 1,270 | 1,274 | 1,259 | 1,265 | -5 | -0.4% | 2,027,000 |
| 2011/08/15 | 1,272 | 1,280 | 1,266 | 1,270 | +11 | +0.9% | 1,884,000 |
| 2011/08/12 | 1,268 | 1,270 | 1,254 | 1,259 | -1 | -0.1% | 3,189,000 |
| 2011/08/11 | 1,234 | 1,261 | 1,233 | 1,260 | -8 | -0.6% | 3,384,000 |
| 2011/08/10 | 1,261 | 1,279 | 1,255 | 1,268 | +26 | +2.1% | 3,782,000 |
| 2011/08/09 | 1,234 | 1,246 | 1,210 | 1,242 | -27 | -2.1% | 5,468,000 |
| 2011/08/08 | 1,280 | 1,284 | 1,258 | 1,269 | -15 | -1.2% | 3,115,000 |
| 2011/08/05 | 1,280 | 1,285 | 1,253 | 1,284 | -51 | -3.8% | 4,760,000 |
| 2011/08/04 | 1,340 | 1,349 | 1,324 | 1,335 | +3 | +0.2% | 1,892,000 |
| 2011/08/03 | 1,343 | 1,350 | 1,327 | 1,332 | -32 | -2.3% | 2,984,000 |
| 2011/08/02 | 1,367 | 1,372 | 1,355 | 1,364 | -12 | -0.9% | 2,171,000 |
| 2011/08/01 | 1,368 | 1,385 | 1,365 | 1,376 | +9 | +0.7% | 2,617,000 |
| 2011/07/29 | 1,364 | 1,385 | 1,361 | 1,367 | -6 | -0.4% | 2,185,000 |
| 2011/07/28 | 1,390 | 1,393 | 1,366 | 1,373 | -35 | -2.5% | 3,230,000 |
| 2011/07/27 | 1,382 | 1,414 | 1,381 | 1,408 | +14 | +1% | 3,202,000 |
| 2011/07/26 | 1,378 | 1,402 | 1,373 | 1,394 | +22 | +1.6% | 2,809,000 |
| 2011/07/25 | 1,385 | 1,385 | 1,366 | 1,372 | -5 | -0.4% | 1,569,000 |
| 2011/07/22 | 1,380 | 1,388 | 1,371 | 1,377 | +9 | +0.7% | 1,949,000 |
| 2011/07/21 | 1,369 | 1,375 | 1,365 | 1,368 | +5 | +0.4% | 2,138,000 |
| 2011/07/20 | 1,376 | 1,381 | 1,358 | 1,363 | -1 | -0.1% | 3,106,000 |
| 2011/07/19 | 1,335 | 1,369 | 1,333 | 1,364 | +29 | +2.2% | 4,021,000 |
| 2011/07/15 | 1,332 | 1,339 | 1,329 | 1,335 | +4 | +0.3% | 1,447,000 |
| 2011/07/14 | 1,334 | 1,343 | 1,325 | 1,331 | +1 | +0.1% | 2,307,000 |
| 2011/07/13 | 1,303 | 1,333 | 1,303 | 1,330 | +20 | +1.5% | 2,145,000 |
| 2011/07/12 | 1,312 | 1,316 | 1,304 | 1,310 | -21 | -1.6% | 1,714,000 |
3401～
3450
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 | 379,100円 | -5.0% | +225.0% | 3.46% | 16.84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 | 1,238,500円 | +1.7% | +7.8% | 1.21% | 33.17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 | 406,400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
