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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 4,475 | 4,514 | 4,431 | 4,451 | +46 | +1% | 1,396,800 |
| 2022/08/25 | 4,422 | 4,439 | 4,391 | 4,405 | -46 | -1% | 1,509,800 |
| 2022/08/24 | 4,497 | 4,522 | 4,444 | 4,451 | +41 | +0.9% | 1,667,100 |
| 2022/08/23 | 4,422 | 4,458 | 4,394 | 4,410 | -7 | -0.2% | 1,312,800 |
| 2022/08/22 | 4,393 | 4,417 | 4,337 | 4,417 | -12 | -0.3% | 1,622,900 |
| 2022/08/19 | 4,430 | 4,443 | 4,386 | 4,429 | +18 | +0.4% | 1,523,300 |
| 2022/08/18 | 4,356 | 4,473 | 4,355 | 4,411 | -15 | -0.3% | 2,489,400 |
| 2022/08/17 | 4,320 | 4,426 | 4,307 | 4,426 | +156 | +3.7% | 2,923,600 |
| 2022/08/16 | 4,238 | 4,291 | 4,229 | 4,270 | -38 | -0.9% | 1,305,500 |
| 2022/08/15 | 4,340 | 4,350 | 4,293 | 4,308 | -38 | -0.9% | 1,504,400 |
| 2022/08/12 | 4,306 | 4,371 | 4,242 | 4,346 | +131 | +3.1% | 3,013,000 |
| 2022/08/10 | 4,200 | 4,256 | 4,175 | 4,215 | +19 | +0.5% | 1,600,700 |
| 2022/08/09 | 4,273 | 4,314 | 4,170 | 4,196 | -7 | -0.2% | 2,973,900 |
| 2022/08/08 | 4,203 | 4,223 | 4,150 | 4,203 | +40 | +1% | 1,880,700 |
| 2022/08/05 | 4,172 | 4,189 | 4,127 | 4,163 | +24 | +0.6% | 1,375,000 |
| 2022/08/04 | 4,150 | 4,152 | 4,108 | 4,139 | -39 | -0.9% | 1,398,900 |
| 2022/08/03 | 4,126 | 4,178 | 4,091 | 4,178 | +26 | +0.6% | 1,240,400 |
| 2022/08/02 | 4,170 | 4,229 | 4,141 | 4,152 | -147 | -3.4% | 2,053,200 |
| 2022/08/01 | 4,279 | 4,321 | 4,279 | 4,299 | +85 | +2% | 1,981,800 |
| 2022/07/29 | 4,181 | 4,214 | 4,158 | 4,214 | +41 | +1% | 1,638,600 |
| 2022/07/28 | 4,179 | 4,191 | 4,136 | 4,173 | +36 | +0.9% | 1,257,400 |
651～
700
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
