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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,429 | 1,442 | 1,420 | 1,422 | -12 | -0.8% | 2,653,000 |
| 2010/12/27 | 1,414 | 1,443 | 1,413 | 1,434 | +13 | +0.9% | 4,087,000 |
| 2010/12/24 | 1,416 | 1,426 | 1,408 | 1,421 | -5 | -0.4% | 3,042,000 |
| 2010/12/22 | 1,382 | 1,435 | 1,381 | 1,426 | +59 | +4.3% | 10,920,000 |
| 2010/12/21 | 1,360 | 1,371 | 1,358 | 1,367 | +8 | +0.6% | 1,917,000 |
| 2010/12/20 | 1,371 | 1,371 | 1,350 | 1,359 | -11 | -0.8% | 2,297,000 |
| 2010/12/17 | 1,370 | 1,371 | 1,365 | 1,370 | -4 | -0.3% | 2,104,000 |
| 2010/12/16 | 1,376 | 1,377 | 1,367 | 1,374 | +1 | +0.1% | 2,853,000 |
| 2010/12/15 | 1,382 | 1,382 | 1,368 | 1,373 | ±0 | ±0% | 3,471,000 |
| 2010/12/14 | 1,378 | 1,384 | 1,370 | 1,373 | -4 | -0.3% | 3,946,000 |
| 2010/12/13 | 1,359 | 1,377 | 1,355 | 1,377 | +14 | +1% | 2,579,000 |
| 2010/12/10 | 1,388 | 1,388 | 1,362 | 1,363 | -7 | -0.5% | 6,489,000 |
| 2010/12/09 | 1,371 | 1,374 | 1,361 | 1,370 | -6 | -0.4% | 3,335,000 |
| 2010/12/08 | 1,379 | 1,380 | 1,364 | 1,376 | -3 | -0.2% | 5,234,000 |
| 2010/12/07 | 1,376 | 1,384 | 1,366 | 1,379 | +9 | +0.7% | 4,933,000 |
| 2010/12/06 | 1,345 | 1,379 | 1,339 | 1,370 | +45 | +3.4% | 8,201,000 |
| 2010/12/03 | 1,331 | 1,337 | 1,320 | 1,325 | -3 | -0.2% | 2,290,000 |
| 2010/12/02 | 1,334 | 1,339 | 1,328 | 1,328 | +24 | +1.8% | 3,255,000 |
| 2010/12/01 | 1,301 | 1,314 | 1,299 | 1,304 | +3 | +0.2% | 2,946,000 |
| 2010/11/30 | 1,330 | 1,331 | 1,295 | 1,301 | -29 | -2.2% | 4,413,000 |
| 2010/11/29 | 1,330 | 1,342 | 1,322 | 1,330 | -2 | -0.2% | 2,775,000 |
| 2010/11/26 | 1,340 | 1,352 | 1,332 | 1,332 | -10 | -0.7% | 2,182,000 |
| 2010/11/25 | 1,354 | 1,357 | 1,337 | 1,342 | -7 | -0.5% | 2,917,000 |
| 2010/11/24 | 1,343 | 1,354 | 1,336 | 1,349 | -16 | -1.2% | 4,477,000 |
| 2010/11/22 | 1,350 | 1,374 | 1,341 | 1,365 | +33 | +2.5% | 3,937,000 |
| 2010/11/19 | 1,365 | 1,368 | 1,331 | 1,332 | -13 | -1% | 3,734,000 |
| 2010/11/18 | 1,307 | 1,348 | 1,303 | 1,345 | +28 | +2.1% | 4,576,000 |
| 2010/11/17 | 1,304 | 1,323 | 1,304 | 1,317 | -17 | -1.3% | 5,098,000 |
| 2010/11/16 | 1,360 | 1,364 | 1,322 | 1,334 | -16 | -1.2% | 5,362,000 |
| 2010/11/15 | 1,360 | 1,366 | 1,347 | 1,350 | -19 | -1.4% | 4,715,000 |
| 2010/11/12 | 1,399 | 1,414 | 1,369 | 1,369 | -34 | -2.4% | 5,714,000 |
| 2010/11/11 | 1,396 | 1,407 | 1,389 | 1,403 | +3 | +0.2% | 4,041,000 |
| 2010/11/10 | 1,385 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 4,958,000 |
| 2010/11/09 | 1,388 | 1,401 | 1,370 | 1,380 | -30 | -2.1% | 6,664,000 |
| 2010/11/08 | 1,422 | 1,429 | 1,394 | 1,410 | +31 | +2.2% | 7,295,000 |
| 2010/11/05 | 1,369 | 1,380 | 1,354 | 1,379 | +79 | +6.1% | 8,792,000 |
| 2010/11/04 | 1,309 | 1,310 | 1,289 | 1,300 | +18 | +1.4% | 4,176,000 |
| 2010/11/02 | 1,285 | 1,300 | 1,280 | 1,282 | -13 | -1% | 2,653,000 |
| 2010/11/01 | 1,272 | 1,317 | 1,272 | 1,295 | +17 | +1.3% | 4,124,000 |
| 2010/10/29 | 1,270 | 1,281 | 1,262 | 1,278 | -3 | -0.2% | 4,128,000 |
| 2010/10/28 | 1,272 | 1,297 | 1,263 | 1,281 | -12 | -0.9% | 6,410,000 |
| 2010/10/27 | 1,325 | 1,334 | 1,285 | 1,293 | -27 | -2% | 6,758,000 |
| 2010/10/26 | 1,345 | 1,352 | 1,320 | 1,320 | -27 | -2% | 4,478,000 |
| 2010/10/25 | 1,331 | 1,363 | 1,330 | 1,347 | +3 | +0.2% | 4,129,000 |
| 2010/10/22 | 1,326 | 1,348 | 1,326 | 1,344 | +6 | +0.4% | 3,406,000 |
| 2010/10/21 | 1,349 | 1,363 | 1,336 | 1,338 | +3 | +0.2% | 5,562,000 |
| 2010/10/20 | 1,317 | 1,342 | 1,314 | 1,335 | -50 | -3.6% | 10,271,000 |
| 2010/10/19 | 1,414 | 1,424 | 1,374 | 1,385 | -15 | -1.1% | 8,248,000 |
| 2010/10/18 | 1,425 | 1,435 | 1,392 | 1,400 | -37 | -2.6% | 4,841,000 |
| 2010/10/15 | 1,442 | 1,445 | 1,425 | 1,437 | -17 | -1.2% | 4,126,000 |
3551～
3600
件表示中 / 3733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% | 17.46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 | 5.21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 | 1.49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
