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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/27 | 4,970 | 4,998 | 4,939 | 4,997 | -3 | -0.1% | 937,200 |
| 2023/04/26 | 4,972 | 5,008 | 4,968 | 5,000 | -72 | -1.4% | 1,613,700 |
| 2023/04/25 | 5,165 | 5,167 | 5,072 | 5,072 | -49 | -1% | 1,391,100 |
| 2023/04/24 | 5,180 | 5,188 | 5,121 | 5,121 | -83 | -1.6% | 1,213,400 |
| 2023/04/21 | 5,185 | 5,223 | 5,161 | 5,204 | -78 | -1.5% | 1,235,600 |
| 2023/04/20 | 5,274 | 5,303 | 5,265 | 5,282 | -27 | -0.5% | 975,600 |
| 2023/04/19 | 5,219 | 5,315 | 5,215 | 5,309 | +124 | +2.4% | 1,977,100 |
| 2023/04/18 | 5,240 | 5,243 | 5,166 | 5,185 | -92 | -1.7% | 1,747,800 |
| 2023/04/17 | 5,253 | 5,289 | 5,213 | 5,277 | +21 | +0.4% | 827,400 |
| 2023/04/14 | 5,154 | 5,270 | 5,151 | 5,256 | +77 | +1.5% | 1,380,500 |
| 2023/04/13 | 5,187 | 5,204 | 5,162 | 5,179 | -4 | -0.1% | 1,038,400 |
| 2023/04/12 | 5,255 | 5,266 | 5,168 | 5,183 | -39 | -0.7% | 1,457,300 |
| 2023/04/11 | 5,160 | 5,228 | 5,097 | 5,222 | +143 | +2.8% | 1,894,400 |
| 2023/04/10 | 5,087 | 5,106 | 5,051 | 5,079 | +63 | +1.3% | 775,700 |
| 2023/04/07 | 5,030 | 5,046 | 4,986 | 5,016 | -5 | -0.1% | 630,400 |
| 2023/04/06 | 5,017 | 5,038 | 4,989 | 5,021 | -44 | -0.9% | 1,211,400 |
| 2023/04/05 | 5,055 | 5,073 | 5,025 | 5,065 | -59 | -1.2% | 1,094,100 |
| 2023/04/04 | 5,160 | 5,210 | 5,108 | 5,124 | +16 | +0.3% | 1,330,200 |
| 2023/04/03 | 5,068 | 5,119 | 5,062 | 5,108 | +59 | +1.2% | 1,212,300 |
| 2023/03/31 | 5,074 | 5,100 | 5,043 | 5,049 | +40 | +0.8% | 1,536,200 |
| 2023/03/30 | 5,061 | 5,080 | 4,973 | 5,009 | -94 | -1.8% | 1,139,300 |
| 2023/03/29 | 5,079 | 5,109 | 5,051 | 5,103 | +58 | +1.1% | 1,465,100 |
| 2023/03/28 | 4,958 | 5,056 | 4,958 | 5,045 | +94 | +1.9% | 1,318,000 |
| 2023/03/27 | 4,972 | 4,974 | 4,899 | 4,951 | +46 | +0.9% | 951,500 |
| 2023/03/24 | 4,950 | 4,981 | 4,882 | 4,905 | -38 | -0.8% | 1,011,000 |
| 2023/03/23 | 4,847 | 4,943 | 4,824 | 4,943 | +72 | +1.5% | 1,097,200 |
| 2023/03/22 | 4,850 | 4,879 | 4,812 | 4,871 | +91 | +1.9% | 1,364,100 |
| 2023/03/20 | 4,815 | 4,870 | 4,777 | 4,780 | -31 | -0.6% | 1,594,500 |
| 2023/03/17 | 4,791 | 4,830 | 4,715 | 4,811 | +29 | +0.6% | 2,310,200 |
| 2023/03/16 | 4,858 | 4,872 | 4,770 | 4,782 | -316 | -6.2% | 2,682,900 |
| 2023/03/15 | 5,120 | 5,133 | 5,066 | 5,098 | +78 | +1.6% | 1,137,000 |
| 2023/03/14 | 5,060 | 5,069 | 5,005 | 5,020 | -81 | -1.6% | 1,396,800 |
| 2023/03/13 | 5,100 | 5,110 | 5,035 | 5,101 | -51 | -1% | 1,318,000 |
| 2023/03/10 | 5,200 | 5,240 | 5,135 | 5,152 | -126 | -2.4% | 1,588,400 |
| 2023/03/09 | 5,288 | 5,302 | 5,237 | 5,278 | +81 | +1.6% | 1,722,800 |
501～
550
件表示中 / 3715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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
