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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,360 | 4,415 | 4,334 | 4,415 | +84 | +1.9% | 2,033,600 |
| 2025/09/12 | 4,353 | 4,359 | 4,292 | 4,331 | +43 | +1% | 1,877,600 |
| 2025/09/11 | 4,203 | 4,333 | 4,191 | 4,288 | +79 | +1.9% | 2,409,200 |
| 2025/09/10 | 4,170 | 4,229 | 4,155 | 4,209 | -15 | -0.4% | 1,528,400 |
| 2025/09/09 | 4,297 | 4,319 | 4,184 | 4,224 | -40 | -0.9% | 2,124,900 |
| 2025/09/08 | 4,262 | 4,312 | 4,222 | 4,264 | +70 | +1.7% | 2,233,300 |
| 2025/09/05 | 4,207 | 4,252 | 4,151 | 4,194 | -13 | -0.3% | 1,580,200 |
| 2025/09/04 | 4,180 | 4,260 | 4,152 | 4,207 | +26 | +0.6% | 2,376,600 |
| 2025/09/03 | 4,215 | 4,307 | 4,160 | 4,181 | +34 | +0.8% | 3,935,100 |
| 2025/09/02 | 4,040 | 4,150 | 4,021 | 4,147 | +128 | +3.2% | 2,460,700 |
| 2025/09/01 | 4,035 | 4,089 | 3,958 | 4,019 | -16 | -0.4% | 2,332,400 |
| 2025/08/29 | 4,080 | 4,099 | 3,997 | 4,035 | -9 | -0.2% | 2,048,200 |
| 2025/08/28 | 3,972 | 4,060 | 3,961 | 4,044 | +33 | +0.8% | 2,309,100 |
| 2025/08/27 | 3,964 | 4,018 | 3,916 | 4,011 | +55 | +1.4% | 2,462,100 |
| 2025/08/26 | 3,948 | 4,002 | 3,894 | 3,956 | +10 | +0.3% | 3,226,100 |
| 2025/08/25 | 3,877 | 3,965 | 3,876 | 3,946 | +179 | +4.8% | 3,823,100 |
| 2025/08/22 | 3,779 | 3,823 | 3,735 | 3,767 | +13 | +0.3% | 1,511,100 |
| 2025/08/21 | 3,750 | 3,802 | 3,734 | 3,754 | +28 | +0.8% | 1,453,500 |
| 2025/08/20 | 3,728 | 3,769 | 3,715 | 3,726 | -31 | -0.8% | 1,286,300 |
| 2025/08/19 | 3,767 | 3,788 | 3,741 | 3,757 | -31 | -0.8% | 1,394,700 |
| 2025/08/18 | 3,760 | 3,833 | 3,750 | 3,788 | +98 | +2.7% | 2,838,400 |
| 2025/08/15 | 3,565 | 3,693 | 3,563 | 3,690 | +94 | +2.6% | 2,092,500 |
| 2025/08/14 | 3,613 | 3,645 | 3,565 | 3,596 | -28 | -0.8% | 2,167,200 |
| 2025/08/13 | 3,700 | 3,712 | 3,616 | 3,624 | -36 | -1% | 2,003,600 |
| 2025/08/12 | 3,625 | 3,674 | 3,612 | 3,660 | +14 | +0.4% | 2,346,100 |
| 2025/08/08 | 3,670 | 3,713 | 3,608 | 3,646 | -17 | -0.5% | 2,618,300 |
| 2025/08/07 | 3,560 | 3,800 | 3,523 | 3,663 | +113 | +3.2% | 3,460,800 |
| 2025/08/06 | 3,510 | 3,562 | 3,492 | 3,550 | +37 | +1.1% | 1,870,400 |
| 2025/08/05 | 3,447 | 3,533 | 3,410 | 3,513 | +66 | +1.9% | 2,069,500 |
| 2025/08/04 | 3,370 | 3,447 | 3,357 | 3,447 | +62 | +1.8% | 2,334,200 |
| 2025/08/01 | 3,422 | 3,434 | 3,375 | 3,385 | +30 | +0.9% | 2,672,000 |
| 2025/07/31 | 3,338 | 3,391 | 3,309 | 3,355 | -111 | -3.2% | 4,467,700 |
| 2025/07/30 | 3,430 | 3,474 | 3,421 | 3,466 | +21 | +0.6% | 1,021,600 |
| 2025/07/29 | 3,450 | 3,464 | 3,420 | 3,445 | -49 | -1.4% | 1,569,600 |
| 2025/07/28 | 3,508 | 3,533 | 3,470 | 3,494 | -21 | -0.6% | 1,300,700 |
| 2025/07/25 | 3,578 | 3,580 | 3,505 | 3,515 | -111 | -3.1% | 1,797,000 |
| 2025/07/24 | 3,599 | 3,641 | 3,587 | 3,626 | +56 | +1.6% | 1,797,600 |
| 2025/07/23 | 3,563 | 3,600 | 3,551 | 3,570 | +26 | +0.7% | 2,997,800 |
| 2025/07/22 | 3,481 | 3,544 | 3,463 | 3,544 | +117 | +3.4% | 2,727,500 |
| 2025/07/18 | 3,411 | 3,435 | 3,400 | 3,427 | +27 | +0.8% | 1,159,000 |
| 2025/07/17 | 3,403 | 3,408 | 3,376 | 3,400 | -36 | -1% | 1,387,000 |
| 2025/07/16 | 3,435 | 3,460 | 3,413 | 3,436 | -12 | -0.3% | 1,044,400 |
| 2025/07/15 | 3,478 | 3,481 | 3,437 | 3,448 | -33 | -0.9% | 1,449,100 |
| 2025/07/14 | 3,530 | 3,544 | 3,481 | 3,481 | -77 | -2.2% | 1,504,500 |
| 2025/07/11 | 3,540 | 3,582 | 3,499 | 3,558 | +59 | +1.7% | 2,093,500 |
| 2025/07/10 | 3,582 | 3,593 | 3,465 | 3,499 | -94 | -2.6% | 2,556,300 |
| 2025/07/09 | 3,693 | 3,736 | 3,521 | 3,593 | -30 | -0.8% | 3,770,100 |
| 2025/07/08 | 3,527 | 3,623 | 3,524 | 3,623 | +84 | +2.4% | 1,219,700 |
| 2025/07/07 | 3,575 | 3,593 | 3,525 | 3,539 | -76 | -2.1% | 943,600 |
| 2025/07/04 | 3,670 | 3,693 | 3,578 | 3,615 | -88 | -2.4% | 1,565,100 |
1～
50
件表示中 / 3784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 | 441,500円 | -5.0% | +225.0% | 2.97% | 19.58倍 | 0.64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 | 427,100円 | -1.7% | -1.8% | 2.34% | 16.25倍 | 1.45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 | 160,500円 | +6.3% | -3.2% | 1.12% | 21.26倍 | 2.42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 | 906,900円 | -0.2% | +7.1% | 1.32% | 17.75倍 | 1.87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 |
| 三井金 | 1,070,500円 | -6.7% | -42.4% | 1.82% | 36.03倍 | 1.85倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
