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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 1,264 | 1,330 | 1,250 | 1,275 | -22 | -1.7% | 6,158,000 |
| 2010/05/20 | 1,318 | 1,332 | 1,293 | 1,297 | -18 | -1.4% | 3,810,000 |
| 2010/05/19 | 1,314 | 1,324 | 1,291 | 1,315 | -7 | -0.5% | 4,922,000 |
| 2010/05/18 | 1,350 | 1,352 | 1,314 | 1,322 | -18 | -1.3% | 3,375,000 |
| 2010/05/17 | 1,353 | 1,368 | 1,335 | 1,340 | -43 | -3.1% | 6,090,000 |
| 2010/05/14 | 1,378 | 1,393 | 1,374 | 1,383 | -13 | -0.9% | 4,031,000 |
| 2010/05/13 | 1,400 | 1,403 | 1,385 | 1,396 | +24 | +1.7% | 4,850,000 |
| 2010/05/12 | 1,363 | 1,402 | 1,358 | 1,372 | +49 | +3.7% | 7,904,000 |
| 2010/05/11 | 1,360 | 1,368 | 1,316 | 1,323 | -37 | -2.7% | 4,744,000 |
| 2010/05/10 | 1,322 | 1,362 | 1,321 | 1,360 | +44 | +3.3% | 5,050,000 |
| 2010/05/07 | 1,300 | 1,329 | 1,290 | 1,316 | -10 | -0.8% | 7,060,000 |
| 2010/05/06 | 1,358 | 1,359 | 1,325 | 1,326 | -74 | -5.3% | 6,953,000 |
| 2010/04/30 | 1,402 | 1,411 | 1,396 | 1,400 | +3 | +0.2% | 2,664,000 |
| 2010/04/28 | 1,401 | 1,405 | 1,395 | 1,397 | -28 | -2% | 4,614,000 |
| 2010/04/27 | 1,431 | 1,434 | 1,418 | 1,425 | -9 | -0.6% | 2,735,000 |
| 2010/04/26 | 1,432 | 1,437 | 1,427 | 1,434 | +20 | +1.4% | 2,733,000 |
| 2010/04/23 | 1,418 | 1,421 | 1,405 | 1,414 | -9 | -0.6% | 3,744,000 |
| 2010/04/22 | 1,437 | 1,441 | 1,410 | 1,423 | -28 | -1.9% | 4,931,000 |
| 2010/04/21 | 1,435 | 1,453 | 1,427 | 1,451 | +46 | +3.3% | 6,042,000 |
| 2010/04/20 | 1,412 | 1,440 | 1,403 | 1,405 | +3 | +0.2% | 5,594,000 |
| 2010/04/19 | 1,389 | 1,412 | 1,382 | 1,402 | -17 | -1.2% | 5,605,000 |
| 2010/04/16 | 1,437 | 1,442 | 1,417 | 1,419 | -25 | -1.7% | 3,513,000 |
| 2010/04/15 | 1,434 | 1,458 | 1,429 | 1,444 | +22 | +1.5% | 3,964,000 |
| 2010/04/14 | 1,436 | 1,437 | 1,412 | 1,422 | -5 | -0.4% | 2,875,000 |
| 2010/04/13 | 1,445 | 1,445 | 1,419 | 1,427 | -20 | -1.4% | 2,984,000 |
| 2010/04/12 | 1,460 | 1,463 | 1,444 | 1,447 | -4 | -0.3% | 3,518,000 |
| 2010/04/09 | 1,429 | 1,453 | 1,425 | 1,451 | +15 | +1% | 5,332,000 |
| 2010/04/08 | 1,440 | 1,449 | 1,432 | 1,436 | -13 | -0.9% | 3,444,000 |
| 2010/04/07 | 1,437 | 1,452 | 1,431 | 1,449 | +30 | +2.1% | 5,798,000 |
| 2010/04/06 | 1,441 | 1,446 | 1,410 | 1,419 | -20 | -1.4% | 3,602,000 |
| 2010/04/05 | 1,450 | 1,455 | 1,432 | 1,439 | -3 | -0.2% | 2,886,000 |
| 2010/04/02 | 1,442 | 1,449 | 1,437 | 1,442 | +15 | +1.1% | 3,857,000 |
| 2010/04/01 | 1,400 | 1,428 | 1,395 | 1,427 | - | - | 6,333,000 |
3701～
3733
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 | 371,700円 | -3.5% | +218.6% | 3.52% | 17.52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 | 305,700円 | -3.8% | -9.5% | 3.27% | 12.55倍 | 1.04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 | 770,600円 | -2.3% | -8.2% | 1.69% | 23.62倍 | 5.22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 | 84,100円 | +3.5% | -18.1% | 1.78% | 13.45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 | 722,300円 | -0.2% | +7.1% | 1.66% | 14.14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
