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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,860 | 3,899 | 3,858 | 3,864 | +1 | ±0% | 946,600 |
| 2024/11/20 | 3,879 | 3,914 | 3,824 | 3,863 | +9 | +0.2% | 973,300 |
| 2024/11/19 | 3,818 | 3,857 | 3,788 | 3,854 | +69 | +1.8% | 1,071,300 |
| 2024/11/18 | 3,711 | 3,805 | 3,708 | 3,785 | +78 | +2.1% | 1,299,900 |
| 2024/11/15 | 3,755 | 3,768 | 3,707 | 3,707 | +3 | +0.1% | 1,654,900 |
| 2024/11/14 | 3,811 | 3,828 | 3,704 | 3,704 | -97 | -2.6% | 2,388,000 |
| 2024/11/13 | 3,908 | 4,023 | 3,792 | 3,801 | -387 | -9.2% | 4,723,100 |
| 2024/11/12 | 4,298 | 4,314 | 4,181 | 4,188 | -142 | -3.3% | 1,280,100 |
| 2024/11/11 | 4,313 | 4,330 | 4,257 | 4,330 | -40 | -0.9% | 1,010,600 |
| 2024/11/08 | 4,438 | 4,457 | 4,356 | 4,370 | -2 | ±0% | 866,500 |
| 2024/11/07 | 4,350 | 4,436 | 4,307 | 4,372 | +37 | +0.9% | 1,635,400 |
| 2024/11/06 | 4,360 | 4,384 | 4,290 | 4,335 | +5 | +0.1% | 1,193,800 |
| 2024/11/05 | 4,290 | 4,366 | 4,274 | 4,330 | +69 | +1.6% | 912,200 |
| 2024/11/01 | 4,221 | 4,288 | 4,203 | 4,261 | -30 | -0.7% | 977,800 |
| 2024/10/31 | 4,300 | 4,343 | 4,275 | 4,291 | -22 | -0.5% | 1,872,400 |
| 2024/10/30 | 4,261 | 4,382 | 4,258 | 4,313 | +51 | +1.2% | 3,031,000 |
| 2024/10/29 | 4,251 | 4,305 | 4,248 | 4,262 | +5 | +0.1% | 660,800 |
| 2024/10/28 | 4,190 | 4,290 | 4,166 | 4,257 | +53 | +1.3% | 807,700 |
| 2024/10/25 | 4,209 | 4,265 | 4,180 | 4,204 | -65 | -1.5% | 864,300 |
| 2024/10/24 | 4,237 | 4,300 | 4,187 | 4,269 | -86 | -2% | 1,382,500 |
| 2024/10/23 | 4,300 | 4,394 | 4,288 | 4,355 | +38 | +0.9% | 1,231,800 |
| 2024/10/22 | 4,390 | 4,390 | 4,288 | 4,317 | -107 | -2.4% | 1,081,800 |
| 2024/10/21 | 4,402 | 4,458 | 4,391 | 4,424 | +69 | +1.6% | 1,023,600 |
| 2024/10/18 | 4,400 | 4,418 | 4,306 | 4,355 | -17 | -0.4% | 865,200 |
| 2024/10/17 | 4,350 | 4,420 | 4,349 | 4,372 | +37 | +0.9% | 1,074,200 |
| 2024/10/16 | 4,275 | 4,359 | 4,270 | 4,335 | -64 | -1.5% | 1,085,800 |
| 2024/10/15 | 4,405 | 4,424 | 4,359 | 4,399 | +11 | +0.3% | 1,054,600 |
| 2024/10/11 | 4,468 | 4,468 | 4,377 | 4,388 | -14 | -0.3% | 1,011,100 |
| 2024/10/10 | 4,400 | 4,417 | 4,351 | 4,402 | +11 | +0.3% | 1,327,900 |
| 2024/10/09 | 4,401 | 4,440 | 4,326 | 4,391 | -20 | -0.5% | 1,914,800 |
| 2024/10/08 | 4,659 | 4,689 | 4,398 | 4,411 | -221 | -4.8% | 2,851,200 |
| 2024/10/07 | 4,684 | 4,690 | 4,587 | 4,632 | +48 | +1% | 1,778,600 |
| 2024/10/04 | 4,550 | 4,585 | 4,519 | 4,584 | +15 | +0.3% | 1,921,500 |
| 2024/10/03 | 4,705 | 4,722 | 4,534 | 4,569 | -20 | -0.4% | 2,315,800 |
| 2024/10/02 | 4,457 | 4,610 | 4,452 | 4,589 | +143 | +3.2% | 3,005,300 |
| 2024/10/01 | 4,385 | 4,455 | 4,378 | 4,446 | +155 | +3.6% | 2,184,000 |
| 2024/09/30 | 4,330 | 4,378 | 4,240 | 4,291 | -109 | -2.5% | 2,604,300 |
| 2024/09/27 | 4,279 | 4,400 | 4,260 | 4,400 | +203 | +4.8% | 3,065,800 |
| 2024/09/26 | 4,127 | 4,208 | 4,085 | 4,197 | +42 | +1% | 2,084,400 |
| 2024/09/25 | 4,060 | 4,191 | 4,036 | 4,155 | +179 | +4.5% | 2,937,700 |
| 2024/09/24 | 3,949 | 4,005 | 3,901 | 3,976 | +62 | +1.6% | 1,707,400 |
| 2024/09/20 | 3,944 | 3,950 | 3,901 | 3,914 | +73 | +1.9% | 1,457,700 |
| 2024/09/19 | 3,844 | 3,887 | 3,819 | 3,841 | +114 | +3.1% | 1,785,800 |
| 2024/09/18 | 3,700 | 3,749 | 3,689 | 3,727 | +85 | +2.3% | 1,581,700 |
| 2024/09/17 | 3,670 | 3,744 | 3,586 | 3,642 | +21 | +0.6% | 1,956,500 |
| 2024/09/13 | 3,570 | 3,622 | 3,542 | 3,621 | +66 | +1.9% | 1,777,500 |
| 2024/09/12 | 3,509 | 3,575 | 3,486 | 3,555 | +148 | +4.3% | 1,587,900 |
| 2024/09/11 | 3,480 | 3,489 | 3,388 | 3,407 | -126 | -3.6% | 2,190,500 |
| 2024/09/10 | 3,606 | 3,628 | 3,533 | 3,533 | -72 | -2% | 1,749,700 |
| 2024/09/09 | 3,520 | 3,620 | 3,504 | 3,605 | -68 | -1.9% | 1,643,500 |
1～
50
件表示中 / 3585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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85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 |
| 住友電 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 古河電 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 |
| 三菱マ | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
