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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 5,351 | 5,369 | 5,274 | 5,315 | -18 | -0.3% | 974,600 |
| 2023/01/25 | 5,270 | 5,345 | 5,249 | 5,333 | +25 | +0.5% | 963,700 |
| 2023/01/24 | 5,232 | 5,381 | 5,216 | 5,308 | +84 | +1.6% | 1,786,300 |
| 2023/01/23 | 5,250 | 5,260 | 5,202 | 5,224 | +5 | +0.1% | 1,178,600 |
| 2023/01/20 | 5,102 | 5,225 | 5,028 | 5,219 | +131 | +2.6% | 1,832,600 |
| 2023/01/19 | 5,169 | 5,219 | 5,067 | 5,088 | -54 | -1.1% | 2,274,700 |
| 2023/01/18 | 5,100 | 5,217 | 5,066 | 5,142 | +78 | +1.5% | 1,670,000 |
| 2023/01/17 | 4,991 | 5,080 | 4,966 | 5,064 | +58 | +1.2% | 999,600 |
| 2023/01/16 | 5,091 | 5,100 | 4,991 | 5,006 | -130 | -2.5% | 1,139,500 |
| 2023/01/13 | 5,131 | 5,184 | 5,092 | 5,136 | -7 | -0.1% | 1,661,100 |
| 2023/01/12 | 5,030 | 5,157 | 5,030 | 5,143 | +213 | +4.3% | 2,994,800 |
| 2023/01/11 | 4,920 | 4,933 | 4,857 | 4,930 | +65 | +1.3% | 1,770,700 |
| 2023/01/10 | 4,835 | 4,909 | 4,825 | 4,865 | +144 | +3.1% | 2,264,700 |
| 2023/01/06 | 4,600 | 4,734 | 4,549 | 4,721 | +164 | +3.6% | 1,951,200 |
| 2023/01/05 | 4,570 | 4,617 | 4,533 | 4,557 | -20 | -0.4% | 1,067,000 |
| 2023/01/04 | 4,642 | 4,653 | 4,566 | 4,577 | -94 | -2% | 1,040,300 |
| 2022/12/30 | 4,680 | 4,724 | 4,638 | 4,671 | +7 | +0.2% | 943,400 |
| 2022/12/29 | 4,662 | 4,684 | 4,635 | 4,664 | -48 | -1% | 777,400 |
| 2022/12/28 | 4,682 | 4,728 | 4,678 | 4,712 | +30 | +0.6% | 1,153,400 |
| 2022/12/27 | 4,692 | 4,722 | 4,662 | 4,682 | +20 | +0.4% | 619,500 |
| 2022/12/26 | 4,611 | 4,673 | 4,603 | 4,662 | +83 | +1.8% | 864,800 |
| 2022/12/23 | 4,613 | 4,614 | 4,564 | 4,579 | -111 | -2.4% | 856,400 |
| 2022/12/22 | 4,674 | 4,702 | 4,647 | 4,690 | +22 | +0.5% | 969,300 |
| 2022/12/21 | 4,626 | 4,695 | 4,612 | 4,668 | +80 | +1.7% | 1,820,400 |
| 2022/12/20 | 4,651 | 4,709 | 4,540 | 4,588 | -82 | -1.8% | 1,950,300 |
| 2022/12/19 | 4,645 | 4,684 | 4,633 | 4,670 | -26 | -0.6% | 1,148,900 |
| 2022/12/16 | 4,795 | 4,803 | 4,696 | 4,696 | -178 | -3.7% | 2,061,900 |
| 2022/12/15 | 4,888 | 4,914 | 4,835 | 4,874 | -19 | -0.4% | 1,225,000 |
| 2022/12/14 | 4,861 | 4,899 | 4,824 | 4,893 | +98 | +2% | 1,557,100 |
| 2022/12/13 | 4,832 | 4,873 | 4,792 | 4,795 | -4 | -0.1% | 1,256,600 |
| 2022/12/12 | 4,852 | 4,882 | 4,789 | 4,799 | -107 | -2.2% | 2,086,000 |
| 2022/12/09 | 4,847 | 4,925 | 4,831 | 4,906 | +129 | +2.7% | 2,183,900 |
| 2022/12/08 | 4,801 | 4,816 | 4,740 | 4,777 | -54 | -1.1% | 1,484,700 |
| 2022/12/07 | 4,780 | 4,860 | 4,777 | 4,831 | +20 | +0.4% | 1,491,200 |
| 2022/12/06 | 4,750 | 4,832 | 4,744 | 4,811 | +35 | +0.7% | 1,529,000 |
| 2022/12/05 | 4,751 | 4,816 | 4,735 | 4,776 | +69 | +1.5% | 2,027,400 |
| 2022/12/02 | 4,720 | 4,730 | 4,661 | 4,707 | -15 | -0.3% | 1,948,100 |
| 2022/12/01 | 4,715 | 4,774 | 4,682 | 4,722 | +77 | +1.7% | 2,220,500 |
| 2022/11/30 | 4,660 | 4,667 | 4,602 | 4,645 | -12 | -0.3% | 4,352,700 |
| 2022/11/29 | 4,473 | 4,662 | 4,452 | 4,657 | +147 | +3.3% | 2,141,400 |
| 2022/11/28 | 4,600 | 4,606 | 4,473 | 4,510 | -133 | -2.9% | 1,837,500 |
| 2022/11/25 | 4,615 | 4,649 | 4,576 | 4,643 | +43 | +0.9% | 1,372,200 |
| 2022/11/24 | 4,600 | 4,641 | 4,570 | 4,600 | +106 | +2.4% | 1,421,800 |
| 2022/11/22 | 4,522 | 4,565 | 4,494 | 4,494 | -48 | -1.1% | 1,270,000 |
| 2022/11/21 | 4,511 | 4,622 | 4,506 | 4,542 | +88 | +2% | 1,953,500 |
| 2022/11/18 | 4,468 | 4,535 | 4,454 | 4,454 | -52 | -1.2% | 1,961,200 |
| 2022/11/17 | 4,653 | 4,717 | 4,506 | 4,506 | -259 | -5.4% | 2,437,400 |
| 2022/11/16 | 4,741 | 4,795 | 4,709 | 4,765 | +30 | +0.6% | 2,544,900 |
| 2022/11/15 | 4,622 | 4,735 | 4,600 | 4,735 | +183 | +4% | 2,493,200 |
| 2022/11/14 | 4,582 | 4,641 | 4,548 | 4,552 | +16 | +0.4% | 2,636,300 |
451～
500
件表示中 / 3587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 | 378,200円 | +7.6% | +0.2% | 2.62% | 15.51倍 | 0.53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 | 298,000円 | +3.3% | +18.4% | 2.58% | 15.50倍 | 1.01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 | 564,000円 | +10.0% | +47.7% | 1.19% | 25.10倍 | 4.48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 | 640,800円 | +7.9% | +250.6% | 1.40% | 20.53倍 | 1.39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 | 245,800円 | +26.6% | +16.4% | 4.07% | 7.14倍 | 0.49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
