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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 2010/08/02 | 1,150 | 1,165 | 1,142 | 1,147 | -3 | -0.3% | 2,502,000 |
| 2010/07/30 | 1,172 | 1,172 | 1,141 | 1,150 | -28 | -2.4% | 3,087,000 |
| 2010/07/29 | 1,161 | 1,180 | 1,156 | 1,178 | +9 | +0.8% | 2,862,000 |
| 2010/07/28 | 1,148 | 1,169 | 1,145 | 1,169 | +25 | +2.2% | 4,179,000 |
| 2010/07/27 | 1,140 | 1,156 | 1,134 | 1,144 | -2 | -0.2% | 3,037,000 |
| 2010/07/26 | 1,136 | 1,161 | 1,133 | 1,146 | +16 | +1.4% | 5,056,000 |
| 2010/07/23 | 1,110 | 1,136 | 1,104 | 1,130 | +54 | +5% | 6,877,000 |
| 2010/07/22 | 1,068 | 1,089 | 1,065 | 1,076 | +6 | +0.6% | 5,254,000 |
| 2010/07/21 | 1,075 | 1,084 | 1,056 | 1,070 | -2 | -0.2% | 3,725,000 |
| 2010/07/20 | 1,065 | 1,084 | 1,056 | 1,072 | -6 | -0.6% | 3,419,000 |
| 2010/07/16 | 1,085 | 1,099 | 1,075 | 1,078 | -22 | -2% | 3,604,000 |
| 2010/07/15 | 1,105 | 1,108 | 1,095 | 1,100 | -16 | -1.4% | 2,443,000 |
| 2010/07/14 | 1,117 | 1,122 | 1,110 | 1,116 | +18 | +1.6% | 3,633,000 |
| 2010/07/13 | 1,120 | 1,129 | 1,093 | 1,098 | -23 | -2.1% | 3,228,000 |
| 2010/07/12 | 1,105 | 1,135 | 1,105 | 1,121 | +7 | +0.6% | 2,748,000 |
| 2010/07/09 | 1,138 | 1,138 | 1,111 | 1,114 | -13 | -1.2% | 3,798,000 |
| 2010/07/08 | 1,119 | 1,144 | 1,063 | 1,127 | +38 | +3.5% | 5,710,000 |
| 2010/07/07 | 1,097 | 1,107 | 1,081 | 1,089 | -21 | -1.9% | 4,260,000 |
| 2010/07/06 | 1,080 | 1,115 | 1,072 | 1,110 | +10 | +0.9% | 5,166,000 |
| 2010/07/05 | 1,081 | 1,107 | 1,081 | 1,100 | +13 | +1.2% | 4,408,000 |
3651～
3700
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
