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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,351 | 3,380 | 3,322 | 3,359 | +42 | +1.3% | 1,109,200 |
| 2025/06/03 | 3,297 | 3,342 | 3,280 | 3,317 | +46 | +1.4% | 1,294,100 |
| 2025/06/02 | 3,283 | 3,295 | 3,231 | 3,271 | -48 | -1.4% | 1,499,700 |
| 2025/05/30 | 3,328 | 3,357 | 3,319 | 3,319 | -23 | -0.7% | 2,137,000 |
| 2025/05/29 | 3,282 | 3,345 | 3,278 | 3,342 | +59 | +1.8% | 1,541,600 |
| 2025/05/28 | 3,342 | 3,342 | 3,279 | 3,283 | -129 | -3.8% | 2,666,500 |
| 2025/05/27 | 3,377 | 3,416 | 3,370 | 3,412 | +49 | +1.5% | 1,783,700 |
| 2025/05/26 | 3,300 | 3,363 | 3,292 | 3,363 | +101 | +3.1% | 1,687,800 |
| 2025/05/23 | 3,230 | 3,287 | 3,212 | 3,262 | +46 | +1.4% | 1,451,100 |
| 2025/05/22 | 3,151 | 3,229 | 3,145 | 3,216 | -44 | -1.3% | 1,377,300 |
| 2025/05/21 | 3,200 | 3,260 | 3,151 | 3,260 | +109 | +3.5% | 1,567,100 |
| 2025/05/20 | 3,350 | 3,350 | 3,147 | 3,151 | -18 | -0.6% | 1,823,900 |
| 2025/05/19 | 3,225 | 3,246 | 3,161 | 3,169 | -56 | -1.7% | 1,927,000 |
| 2025/05/16 | 3,190 | 3,247 | 3,189 | 3,225 | +8 | +0.2% | 2,061,800 |
| 2025/05/15 | 3,187 | 3,253 | 3,180 | 3,217 | -82 | -2.5% | 2,126,600 |
| 2025/05/14 | 3,277 | 3,304 | 3,207 | 3,299 | +14 | +0.4% | 2,325,500 |
| 2025/05/13 | 3,250 | 3,322 | 3,235 | 3,285 | +99 | +3.1% | 3,352,600 |
| 2025/05/12 | 3,161 | 3,186 | 3,083 | 3,186 | +36 | +1.1% | 3,242,200 |
| 2025/05/09 | 3,208 | 3,208 | 3,115 | 3,150 | +1 | ±0% | 1,505,200 |
| 2025/05/08 | 3,094 | 3,151 | 3,080 | 3,149 | +3 | +0.1% | 1,294,900 |
| 2025/05/07 | 3,196 | 3,209 | 3,135 | 3,146 | +31 | +1% | 1,883,000 |
| 2025/05/02 | 3,137 | 3,154 | 3,110 | 3,115 | -16 | -0.5% | 1,311,200 |
| 2025/05/01 | 3,131 | 3,164 | 3,104 | 3,131 | -50 | -1.6% | 1,746,000 |
| 2025/04/30 | 3,273 | 3,311 | 3,174 | 3,181 | -35 | -1.1% | 2,933,500 |
| 2025/04/28 | 3,216 | 3,231 | 3,191 | 3,216 | ±0 | ±0% | 1,556,800 |
| 2025/04/25 | 3,207 | 3,235 | 3,176 | 3,216 | +58 | +1.8% | 1,918,300 |
| 2025/04/24 | 3,178 | 3,244 | 3,145 | 3,158 | +13 | +0.4% | 2,919,500 |
| 2025/04/23 | 3,250 | 3,260 | 3,145 | 3,145 | -40 | -1.3% | 3,227,000 |
| 2025/04/22 | 3,042 | 3,190 | 3,038 | 3,185 | +151 | +5% | 3,070,500 |
| 2025/04/21 | 3,021 | 3,047 | 2,986 | 3,034 | -7 | -0.2% | 1,356,200 |
| 2025/04/18 | 2,973.5 | 3,066 | 2,947 | 3,041 | +97 | +3.3% | 2,447,400 |
| 2025/04/17 | 2,890 | 2,947.5 | 2,866 | 2,944 | +146.5 | +5.2% | 2,863,500 |
| 2025/04/16 | 2,855 | 2,880 | 2,784.5 | 2,797.5 | -29 | -1% | 2,372,500 |
| 2025/04/15 | 2,870 | 2,892.5 | 2,826.5 | 2,826.5 | +6 | +0.2% | 2,419,300 |
| 2025/04/14 | 2,769.5 | 2,835 | 2,762.5 | 2,820.5 | +134 | +5% | 2,698,300 |
| 2025/04/11 | 2,561 | 2,708 | 2,548 | 2,686.5 | -24.5 | -0.9% | 3,364,900 |
| 2025/04/10 | 2,801.5 | 2,801.5 | 2,660.5 | 2,711 | +309.5 | +12.9% | 4,256,300 |
| 2025/04/09 | 2,488 | 2,493.5 | 2,374.5 | 2,401.5 | -200 | -7.7% | 4,230,300 |
| 2025/04/08 | 2,592 | 2,685 | 2,561 | 2,601.5 | +178 | +7.3% | 3,369,100 |
| 2025/04/07 | 2,480 | 2,508 | 2,412 | 2,423.5 | -374 | -13.4% | 5,119,900 |
| 2025/04/04 | 2,900 | 2,921 | 2,724 | 2,797.5 | -212.5 | -7.1% | 4,395,200 |
| 2025/04/03 | 2,966 | 3,041 | 2,959.5 | 3,010 | -155 | -4.9% | 3,496,800 |
| 2025/04/02 | 3,210 | 3,213 | 3,150 | 3,165 | -23 | -0.7% | 1,846,500 |
| 2025/04/01 | 3,245 | 3,263 | 3,187 | 3,188 | -57 | -1.8% | 2,315,900 |
| 2025/03/31 | 3,350 | 3,359 | 3,245 | 3,245 | -204 | -5.9% | 3,038,200 |
| 2025/03/28 | 3,544 | 3,570 | 3,434 | 3,449 | -150 | -4.2% | 2,364,500 |
| 2025/03/27 | 3,615 | 3,639 | 3,535 | 3,599 | -95 | -2.6% | 3,591,500 |
| 2025/03/26 | 3,585 | 3,720 | 3,576 | 3,694 | +194 | +5.5% | 4,692,600 |
| 2025/03/25 | 3,474 | 3,520 | 3,458 | 3,500 | +49 | +1.4% | 1,525,600 |
| 2025/03/24 | 3,470 | 3,487 | 3,426 | 3,451 | -23 | -0.7% | 1,527,700 |
1～
50
件表示中 / 3713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 | 335,900円 | -3.5% | +218.6% | 3.90% | 15.84倍 | 0.50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 | 299,400円 | -3.8% | -9.5% | 3.34% | 12.29倍 | 1.02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 | 669,900円 | -2.3% | -8.2% | 1.94% | 20.54倍 | 4.54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 | 76,300円 | +3.5% | -18.1% | 1.97% | 12.20倍 | 1.15倍 |
|
- |
| 古河電 | 720,600円 | -0.2% | +7.1% | 1.67% | 14.11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
