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 |
|---|---|---|---|---|---|---|---|
| 2023/07/11 | 4,630 | 4,716 | 4,611 | 4,700 | +119 | +2.6% | 1,547,000 |
| 2023/07/10 | 4,647 | 4,664 | 4,564 | 4,581 | +4 | +0.1% | 1,215,700 |
| 2023/07/07 | 4,600 | 4,630 | 4,573 | 4,577 | -83 | -1.8% | 1,270,400 |
| 2023/07/06 | 4,700 | 4,702 | 4,654 | 4,660 | -120 | -2.5% | 1,282,800 |
| 2023/07/05 | 4,765 | 4,787 | 4,730 | 4,780 | +30 | +0.6% | 1,003,300 |
| 2023/07/04 | 4,702 | 4,767 | 4,700 | 4,750 | +67 | +1.4% | 1,364,000 |
| 2023/07/03 | 4,645 | 4,706 | 4,644 | 4,683 | +52 | +1.1% | 1,345,900 |
| 2023/06/30 | 4,625 | 4,644 | 4,592 | 4,631 | +1 | ±0% | 1,126,100 |
| 2023/06/29 | 4,622 | 4,664 | 4,618 | 4,630 | -41 | -0.9% | 1,094,700 |
| 2023/06/28 | 4,557 | 4,675 | 4,557 | 4,671 | +95 | +2.1% | 1,175,200 |
| 2023/06/27 | 4,603 | 4,615 | 4,566 | 4,576 | +5 | +0.1% | 1,179,600 |
| 2023/06/26 | 4,611 | 4,621 | 4,561 | 4,571 | -27 | -0.6% | 968,500 |
| 2023/06/23 | 4,699 | 4,715 | 4,558 | 4,598 | -140 | -3% | 1,973,200 |
| 2023/06/22 | 4,762 | 4,792 | 4,719 | 4,738 | -1 | ±0% | 1,421,500 |
| 2023/06/21 | 4,700 | 4,748 | 4,672 | 4,739 | ±0 | ±0% | 1,890,800 |
| 2023/06/20 | 4,816 | 4,829 | 4,717 | 4,739 | -77 | -1.6% | 1,732,800 |
| 2023/06/19 | 4,968 | 4,980 | 4,796 | 4,816 | -157 | -3.2% | 1,903,400 |
| 2023/06/16 | 4,929 | 5,042 | 4,921 | 4,973 | +46 | +0.9% | 3,481,200 |
| 2023/06/15 | 4,882 | 4,948 | 4,844 | 4,927 | +7 | +0.1% | 1,760,000 |
| 2023/06/14 | 4,750 | 4,947 | 4,748 | 4,920 | +271 | +5.8% | 3,498,200 |
| 2023/06/13 | 4,616 | 4,665 | 4,608 | 4,649 | -6 | -0.1% | 1,322,600 |
| 2023/06/12 | 4,666 | 4,679 | 4,638 | 4,655 | +30 | +0.6% | 1,209,500 |
| 2023/06/09 | 4,621 | 4,641 | 4,598 | 4,625 | +57 | +1.2% | 1,936,900 |
| 2023/06/08 | 4,591 | 4,624 | 4,542 | 4,568 | +4 | +0.1% | 1,427,300 |
| 2023/06/07 | 4,600 | 4,636 | 4,558 | 4,564 | -17 | -0.4% | 1,969,600 |
| 2023/06/06 | 4,487 | 4,581 | 4,465 | 4,581 | +61 | +1.3% | 1,728,600 |
| 2023/06/05 | 4,505 | 4,560 | 4,485 | 4,520 | +116 | +2.6% | 2,319,900 |
| 2023/06/02 | 4,309 | 4,414 | 4,277 | 4,404 | +146 | +3.4% | 2,098,200 |
| 2023/06/01 | 4,241 | 4,273 | 4,224 | 4,258 | +28 | +0.7% | 1,548,400 |
| 2023/05/31 | 4,250 | 4,298 | 4,222 | 4,230 | -93 | -2.2% | 4,790,000 |
| 2023/05/30 | 4,300 | 4,338 | 4,273 | 4,323 | -2 | ±0% | 1,093,700 |
| 2023/05/29 | 4,326 | 4,365 | 4,320 | 4,325 | +69 | +1.6% | 1,204,900 |
| 2023/05/26 | 4,270 | 4,284 | 4,233 | 4,256 | -22 | -0.5% | 1,518,900 |
| 2023/05/25 | 4,321 | 4,325 | 4,268 | 4,278 | -104 | -2.4% | 2,170,100 |
| 2023/05/24 | 4,378 | 4,410 | 4,368 | 4,382 | +21 | +0.5% | 1,216,600 |
| 2023/05/23 | 4,407 | 4,426 | 4,358 | 4,361 | -45 | -1% | 1,853,300 |
| 2023/05/22 | 4,419 | 4,421 | 4,355 | 4,406 | +25 | +0.6% | 1,334,900 |
| 2023/05/19 | 4,429 | 4,441 | 4,354 | 4,381 | -26 | -0.6% | 1,881,600 |
| 2023/05/18 | 4,391 | 4,407 | 4,331 | 4,407 | +72 | +1.7% | 2,108,200 |
| 2023/05/17 | 4,369 | 4,379 | 4,322 | 4,335 | -67 | -1.5% | 1,912,600 |
| 2023/05/16 | 4,459 | 4,472 | 4,381 | 4,402 | -27 | -0.6% | 1,882,000 |
| 2023/05/15 | 4,319 | 4,439 | 4,317 | 4,429 | +103 | +2.4% | 2,728,400 |
| 2023/05/12 | 4,467 | 4,499 | 4,324 | 4,326 | -140 | -3.1% | 4,914,100 |
| 2023/05/11 | 4,555 | 4,560 | 4,436 | 4,466 | -594 | -11.7% | 5,972,400 |
| 2023/05/10 | 5,175 | 5,194 | 5,038 | 5,060 | -80 | -1.6% | 2,362,300 |
| 2023/05/09 | 5,070 | 5,146 | 5,042 | 5,140 | +104 | +2.1% | 1,872,300 |
| 2023/05/08 | 5,007 | 5,060 | 4,977 | 5,036 | +28 | +0.6% | 1,207,000 |
| 2023/05/02 | 5,029 | 5,045 | 4,988 | 5,008 | -21 | -0.4% | 981,500 |
| 2023/05/01 | 5,080 | 5,093 | 5,014 | 5,029 | +20 | +0.4% | 955,700 |
| 2023/04/28 | 5,034 | 5,047 | 4,962 | 5,009 | +12 | +0.2% | 1,374,100 |
501～
550
件表示中 / 3750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 | 344,500円 | -3.5% | +218.6% | 3.80% | 16.18倍 | 0.51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 | 350,900円 | -3.8% | -9.5% | 2.85% | 14.40倍 | 1.19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 | 894,000円 | -2.3% | -8.2% | 1.45% | 27.41倍 | 6.06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 | 86,300円 | +3.5% | -18.1% | 1.74% | 13.80倍 | 1.30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 | 813,800円 | -0.2% | +7.1% | 1.47% | 15.93倍 | 1.68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
