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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 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 |
| 2022/11/11 | 4,470 | 4,536 | 4,399 | 4,536 | +206 | +4.8% | 2,718,400 |
| 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 |
651～
700
件表示中 / 3751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 | 6.05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% | 13.79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
