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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,334 | 4,418 | 4,298 | 4,330 | -74 | -1.7% | 1,686,000 |
| 2022/11/09 | 4,265 | 4,482 | 4,216 | 4,404 | -92 | -2% | 4,242,000 |
| 2022/11/08 | 4,467 | 4,512 | 4,425 | 4,496 | +14 | +0.3% | 1,663,100 |
| 2022/11/07 | 4,436 | 4,526 | 4,435 | 4,482 | +190 | +4.4% | 3,626,700 |
| 2022/11/04 | 4,221 | 4,293 | 4,217 | 4,292 | +1 | ±0% | 1,660,000 |
| 2022/11/02 | 4,321 | 4,353 | 4,280 | 4,291 | +20 | +0.5% | 1,508,800 |
| 2022/11/01 | 4,210 | 4,271 | 4,180 | 4,271 | +89 | +2.1% | 1,187,400 |
| 2022/10/31 | 4,197 | 4,210 | 4,159 | 4,182 | +21 | +0.5% | 1,348,100 |
| 2022/10/28 | 4,214 | 4,215 | 4,161 | 4,161 | -102 | -2.4% | 2,079,100 |
| 2022/10/27 | 4,279 | 4,286 | 4,235 | 4,263 | +54 | +1.3% | 1,361,200 |
| 2022/10/26 | 4,240 | 4,240 | 4,192 | 4,209 | -3 | -0.1% | 1,034,600 |
| 2022/10/25 | 4,191 | 4,245 | 4,173 | 4,212 | +9 | +0.2% | 1,332,000 |
| 2022/10/24 | 4,163 | 4,242 | 4,162 | 4,203 | +162 | +4% | 2,153,200 |
| 2022/10/21 | 4,128 | 4,135 | 4,041 | 4,041 | -108 | -2.6% | 1,758,800 |
| 2022/10/20 | 4,164 | 4,172 | 4,129 | 4,149 | -49 | -1.2% | 1,034,100 |
| 2022/10/19 | 4,177 | 4,229 | 4,177 | 4,198 | -19 | -0.5% | 1,184,700 |
| 2022/10/18 | 4,226 | 4,241 | 4,176 | 4,217 | +16 | +0.4% | 1,110,700 |
| 2022/10/17 | 4,192 | 4,218 | 4,171 | 4,201 | -65 | -1.5% | 1,287,500 |
| 2022/10/14 | 4,252 | 4,297 | 4,218 | 4,266 | +99 | +2.4% | 1,741,600 |
| 2022/10/13 | 4,100 | 4,180 | 4,082 | 4,167 | +41 | +1% | 1,481,200 |
| 2022/10/12 | 4,190 | 4,198 | 4,114 | 4,126 | -92 | -2.2% | 1,500,200 |
| 2022/10/11 | 4,230 | 4,261 | 4,210 | 4,218 | -26 | -0.6% | 1,870,700 |
| 2022/10/07 | 4,302 | 4,307 | 4,232 | 4,244 | -114 | -2.6% | 1,779,100 |
| 2022/10/06 | 4,358 | 4,417 | 4,333 | 4,358 | ±0 | ±0% | 1,614,400 |
| 2022/10/05 | 4,389 | 4,410 | 4,299 | 4,358 | +32 | +0.7% | 1,918,200 |
| 2022/10/04 | 4,257 | 4,337 | 4,243 | 4,326 | +166 | +4% | 1,862,900 |
| 2022/10/03 | 4,126 | 4,161 | 4,065 | 4,160 | ±0 | ±0% | 1,685,200 |
| 2022/09/30 | 4,168 | 4,224 | 4,110 | 4,160 | +55 | +1.3% | 2,741,200 |
| 2022/09/29 | 4,093 | 4,129 | 4,052 | 4,105 | +48 | +1.2% | 2,043,200 |
| 2022/09/28 | 4,136 | 4,172 | 4,045 | 4,057 | -104 | -2.5% | 1,891,700 |
| 2022/09/27 | 4,138 | 4,199 | 4,122 | 4,161 | +67 | +1.6% | 1,919,900 |
| 2022/09/26 | 4,257 | 4,275 | 4,087 | 4,094 | -225 | -5.2% | 2,855,400 |
| 2022/09/22 | 4,331 | 4,351 | 4,277 | 4,319 | -51 | -1.2% | 1,561,800 |
| 2022/09/21 | 4,378 | 4,435 | 4,367 | 4,370 | -20 | -0.5% | 1,581,800 |
| 2022/09/20 | 4,420 | 4,479 | 4,381 | 4,390 | ±0 | ±0% | 1,789,500 |
| 2022/09/16 | 4,358 | 4,419 | 4,330 | 4,390 | -29 | -0.7% | 2,029,100 |
| 2022/09/15 | 4,411 | 4,443 | 4,395 | 4,419 | -26 | -0.6% | 1,365,500 |
| 2022/09/14 | 4,434 | 4,497 | 4,387 | 4,445 | -151 | -3.3% | 2,517,000 |
| 2022/09/13 | 4,473 | 4,616 | 4,451 | 4,596 | +174 | +3.9% | 2,890,300 |
| 2022/09/12 | 4,421 | 4,450 | 4,386 | 4,422 | +64 | +1.5% | 1,527,100 |
| 2022/09/09 | 4,336 | 4,362 | 4,292 | 4,358 | +85 | +2% | 1,671,100 |
| 2022/09/08 | 4,233 | 4,278 | 4,197 | 4,273 | +56 | +1.3% | 1,332,000 |
| 2022/09/07 | 4,214 | 4,229 | 4,165 | 4,217 | -35 | -0.8% | 1,000,200 |
| 2022/09/06 | 4,240 | 4,270 | 4,227 | 4,252 | +16 | +0.4% | 947,800 |
| 2022/09/05 | 4,178 | 4,243 | 4,164 | 4,236 | +81 | +1.9% | 1,039,100 |
| 2022/09/02 | 4,180 | 4,210 | 4,127 | 4,155 | -84 | -2% | 1,954,300 |
| 2022/09/01 | 4,310 | 4,338 | 4,230 | 4,239 | -166 | -3.8% | 2,312,600 |
| 2022/08/31 | 4,338 | 4,410 | 4,317 | 4,405 | -24 | -0.5% | 1,966,400 |
| 2022/08/30 | 4,424 | 4,437 | 4,399 | 4,429 | +42 | +1% | 1,059,000 |
| 2022/08/29 | 4,381 | 4,405 | 4,360 | 4,387 | -64 | -1.4% | 1,384,400 |
501～
550
件表示中 / 3586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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11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
