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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,426 | 1,455 | 1,424 | 1,454 | +57 | +4.1% | 9,483,000 |
| 2010/10/13 | 1,379 | 1,410 | 1,372 | 1,397 | +35 | +2.6% | 6,384,000 |
| 2010/10/12 | 1,405 | 1,408 | 1,359 | 1,362 | -27 | -1.9% | 6,520,000 |
| 2010/10/08 | 1,399 | 1,400 | 1,378 | 1,389 | -15 | -1.1% | 6,127,000 |
| 2010/10/07 | 1,410 | 1,417 | 1,396 | 1,404 | -7 | -0.5% | 6,838,000 |
| 2010/10/06 | 1,353 | 1,411 | 1,352 | 1,411 | +95 | +7.2% | 13,063,000 |
| 2010/10/05 | 1,314 | 1,337 | 1,297 | 1,316 | -1 | -0.1% | 7,008,000 |
| 2010/10/04 | 1,287 | 1,321 | 1,284 | 1,317 | +42 | +3.3% | 5,711,000 |
| 2010/10/01 | 1,287 | 1,287 | 1,264 | 1,275 | ±0 | ±0% | 3,920,000 |
| 2010/09/30 | 1,309 | 1,314 | 1,274 | 1,275 | -28 | -2.1% | 4,640,000 |
| 2010/09/29 | 1,280 | 1,309 | 1,276 | 1,303 | +32 | +2.5% | 6,037,000 |
| 2010/09/28 | 1,262 | 1,284 | 1,262 | 1,271 | +4 | +0.3% | 3,919,000 |
| 2010/09/27 | 1,253 | 1,272 | 1,248 | 1,267 | +29 | +2.3% | 3,318,000 |
| 2010/09/24 | 1,251 | 1,260 | 1,235 | 1,238 | -34 | -2.7% | 4,890,000 |
| 2010/09/22 | 1,251 | 1,281 | 1,250 | 1,272 | +12 | +1% | 4,502,000 |
| 2010/09/21 | 1,281 | 1,283 | 1,259 | 1,260 | -10 | -0.8% | 3,601,000 |
| 2010/09/17 | 1,257 | 1,274 | 1,253 | 1,270 | +22 | +1.8% | 3,776,000 |
| 2010/09/16 | 1,265 | 1,266 | 1,236 | 1,248 | -4 | -0.3% | 3,630,000 |
| 2010/09/15 | 1,230 | 1,266 | 1,212 | 1,252 | +25 | +2% | 6,683,000 |
| 2010/09/14 | 1,231 | 1,234 | 1,217 | 1,227 | -8 | -0.6% | 3,240,000 |
| 2010/09/13 | 1,220 | 1,242 | 1,219 | 1,235 | +28 | +2.3% | 4,181,000 |
| 2010/09/10 | 1,210 | 1,217 | 1,197 | 1,207 | +13 | +1.1% | 5,718,000 |
| 2010/09/09 | 1,198 | 1,208 | 1,187 | 1,194 | +37 | +3.2% | 5,783,000 |
| 2010/09/08 | 1,169 | 1,171 | 1,147 | 1,157 | -23 | -1.9% | 3,410,000 |
| 2010/09/07 | 1,194 | 1,203 | 1,177 | 1,180 | -23 | -1.9% | 3,170,000 |
| 2010/09/06 | 1,176 | 1,203 | 1,175 | 1,203 | +36 | +3.1% | 5,630,000 |
| 2010/09/03 | 1,140 | 1,170 | 1,139 | 1,167 | +36 | +3.2% | 6,395,000 |
| 2010/09/02 | 1,137 | 1,141 | 1,122 | 1,131 | +30 | +2.7% | 5,418,000 |
| 2010/09/01 | 1,080 | 1,104 | 1,076 | 1,101 | +26 | +2.4% | 4,222,000 |
| 2010/08/31 | 1,094 | 1,101 | 1,071 | 1,075 | -40 | -3.6% | 3,616,000 |
| 2010/08/30 | 1,104 | 1,126 | 1,103 | 1,115 | +34 | +3.1% | 3,051,000 |
| 2010/08/27 | 1,070 | 1,089 | 1,063 | 1,081 | +3 | +0.3% | 2,781,000 |
| 2010/08/26 | 1,080 | 1,091 | 1,076 | 1,078 | +8 | +0.7% | 2,849,000 |
| 2010/08/25 | 1,080 | 1,090 | 1,066 | 1,070 | -24 | -2.2% | 3,545,000 |
| 2010/08/24 | 1,084 | 1,108 | 1,080 | 1,094 | -7 | -0.6% | 3,789,000 |
| 2010/08/23 | 1,097 | 1,106 | 1,081 | 1,101 | +1 | +0.1% | 3,506,000 |
| 2010/08/20 | 1,104 | 1,116 | 1,094 | 1,100 | -23 | -2% | 3,168,000 |
| 2010/08/19 | 1,086 | 1,124 | 1,086 | 1,123 | +31 | +2.8% | 4,586,000 |
| 2010/08/18 | 1,082 | 1,093 | 1,071 | 1,092 | +19 | +1.8% | 4,048,000 |
| 2010/08/17 | 1,056 | 1,079 | 1,055 | 1,073 | -3 | -0.3% | 3,242,000 |
| 2010/08/16 | 1,059 | 1,078 | 1,053 | 1,076 | -5 | -0.5% | 2,961,000 |
| 2010/08/13 | 1,067 | 1,081 | 1,060 | 1,081 | +8 | +0.7% | 5,901,000 |
| 2010/08/12 | 1,082 | 1,084 | 1,056 | 1,073 | -33 | -3% | 6,747,000 |
| 2010/08/11 | 1,122 | 1,124 | 1,102 | 1,106 | -19 | -1.7% | 4,101,000 |
| 2010/08/10 | 1,135 | 1,154 | 1,117 | 1,125 | -10 | -0.9% | 5,583,000 |
| 2010/08/09 | 1,183 | 1,186 | 1,132 | 1,135 | -56 | -4.7% | 7,605,000 |
| 2010/08/06 | 1,187 | 1,195 | 1,178 | 1,191 | -6 | -0.5% | 3,101,000 |
| 2010/08/05 | 1,194 | 1,204 | 1,182 | 1,197 | +23 | +2% | 3,932,000 |
| 2010/08/04 | 1,169 | 1,178 | 1,159 | 1,174 | -13 | -1.1% | 3,333,000 |
| 2010/08/03 | 1,173 | 1,190 | 1,168 | 1,187 | +40 | +3.5% | 4,472,000 |
3601～
3650
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
