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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 1,485 | 1,491 | 1,472 | 1,481 | +10 | +0.7% | 3,122,000 |
| 2011/02/10 | 1,457 | 1,474 | 1,449 | 1,471 | +15 | +1% | 3,698,000 |
| 2011/02/09 | 1,475 | 1,478 | 1,451 | 1,456 | -11 | -0.7% | 3,934,000 |
| 2011/02/08 | 1,457 | 1,472 | 1,442 | 1,467 | +25 | +1.7% | 5,537,000 |
| 2011/02/07 | 1,459 | 1,462 | 1,442 | 1,442 | +11 | +0.8% | 3,683,000 |
| 2011/02/04 | 1,448 | 1,455 | 1,428 | 1,431 | +3 | +0.2% | 3,779,000 |
| 2011/02/03 | 1,420 | 1,432 | 1,411 | 1,428 | +19 | +1.3% | 4,518,000 |
| 2011/02/02 | 1,391 | 1,412 | 1,388 | 1,409 | +44 | +3.2% | 5,313,000 |
| 2011/02/01 | 1,385 | 1,385 | 1,351 | 1,365 | +20 | +1.5% | 3,602,000 |
| 2011/01/31 | 1,345 | 1,355 | 1,336 | 1,345 | ±0 | ±0% | 3,036,000 |
| 2011/01/28 | 1,370 | 1,374 | 1,332 | 1,345 | -42 | -3% | 5,824,000 |
| 2011/01/27 | 1,388 | 1,397 | 1,378 | 1,387 | +18 | +1.3% | 2,800,000 |
| 2011/01/26 | 1,382 | 1,387 | 1,368 | 1,369 | -33 | -2.4% | 3,372,000 |
| 2011/01/25 | 1,384 | 1,409 | 1,382 | 1,402 | +21 | +1.5% | 3,487,000 |
| 2011/01/24 | 1,369 | 1,394 | 1,360 | 1,381 | +13 | +1% | 4,511,000 |
| 2011/01/21 | 1,447 | 1,447 | 1,359 | 1,368 | -78 | -5.4% | 10,348,000 |
| 2011/01/20 | 1,448 | 1,479 | 1,435 | 1,446 | -10 | -0.7% | 6,442,000 |
| 2011/01/19 | 1,409 | 1,462 | 1,406 | 1,456 | +68 | +4.9% | 10,311,000 |
| 2011/01/18 | 1,381 | 1,400 | 1,371 | 1,388 | +5 | +0.4% | 2,601,000 |
| 2011/01/17 | 1,406 | 1,410 | 1,376 | 1,383 | -6 | -0.4% | 3,583,000 |
| 2011/01/14 | 1,397 | 1,404 | 1,382 | 1,389 | -23 | -1.6% | 4,799,000 |
| 2011/01/13 | 1,420 | 1,424 | 1,403 | 1,412 | -1 | -0.1% | 3,891,000 |
| 2011/01/12 | 1,420 | 1,421 | 1,411 | 1,413 | +3 | +0.2% | 1,974,000 |
| 2011/01/11 | 1,416 | 1,416 | 1,405 | 1,410 | -7 | -0.5% | 2,708,000 |
| 2011/01/07 | 1,428 | 1,428 | 1,414 | 1,417 | -19 | -1.3% | 2,973,000 |
| 2011/01/06 | 1,434 | 1,436 | 1,423 | 1,436 | +13 | +0.9% | 3,550,000 |
| 2011/01/05 | 1,430 | 1,441 | 1,423 | 1,423 | -26 | -1.8% | 3,762,000 |
| 2011/01/04 | 1,444 | 1,456 | 1,436 | 1,449 | +30 | +2.1% | 4,155,000 |
| 2010/12/30 | 1,434 | 1,444 | 1,404 | 1,419 | -15 | -1% | 3,678,000 |
| 2010/12/29 | 1,434 | 1,438 | 1,422 | 1,434 | +12 | +0.8% | 2,229,000 |
| 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 |
3551～
3600
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 | 369,000円 | -5.0% | +225.0% | 3.55% | 16.39倍 | 0.54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 | 1,227,500円 | +1.7% | +7.8% | 1.22% | 32.88倍 | 8.31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 | 405,000円 | -1.7% | -1.8% | 2.47% | 15.41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 | 108,400円 | +6.3% | -3.2% | 1.66% | 14.36倍 | 1.63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 | 875,000円 | -0.2% | +7.1% | 1.37% | 17.13倍 | 1.81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
