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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/27 | 4,109 | 4,144 | 4,096 | 4,137 | -2 | ±0% | 1,202,800 |
| 2022/07/26 | 4,159 | 4,198 | 4,135 | 4,139 | +21 | +0.5% | 1,796,100 |
| 2022/07/25 | 4,071 | 4,124 | 4,064 | 4,118 | +18 | +0.4% | 1,612,900 |
| 2022/07/22 | 4,087 | 4,106 | 4,056 | 4,100 | -36 | -0.9% | 2,130,900 |
| 2022/07/21 | 4,078 | 4,144 | 4,068 | 4,136 | +23 | +0.6% | 1,671,200 |
| 2022/07/20 | 4,108 | 4,134 | 4,065 | 4,113 | +104 | +2.6% | 2,166,700 |
| 2022/07/19 | 4,055 | 4,075 | 4,005 | 4,009 | +88 | +2.2% | 2,286,000 |
| 2022/07/15 | 3,960 | 3,989 | 3,910 | 3,921 | -34 | -0.9% | 1,586,200 |
| 2022/07/14 | 4,006 | 4,009 | 3,917 | 3,955 | +17 | +0.4% | 1,599,300 |
| 2022/07/13 | 3,900 | 3,949 | 3,871 | 3,938 | -22 | -0.6% | 1,869,300 |
| 2022/07/12 | 4,011 | 4,028 | 3,941 | 3,960 | -105 | -2.6% | 2,496,000 |
| 2022/07/11 | 4,089 | 4,112 | 4,032 | 4,065 | +22 | +0.5% | 1,795,300 |
| 2022/07/08 | 4,000 | 4,129 | 3,991 | 4,043 | +200 | +5.2% | 4,245,900 |
| 2022/07/07 | 3,887 | 3,896 | 3,767 | 3,843 | -35 | -0.9% | 3,622,000 |
| 2022/07/06 | 3,879 | 3,915 | 3,835 | 3,878 | -244 | -5.9% | 4,059,700 |
| 2022/07/05 | 4,162 | 4,173 | 4,113 | 4,122 | +5 | +0.1% | 1,692,600 |
| 2022/07/04 | 4,066 | 4,143 | 4,039 | 4,117 | -19 | -0.5% | 2,101,200 |
| 2022/07/01 | 4,205 | 4,274 | 4,120 | 4,136 | -114 | -2.7% | 2,573,000 |
| 2022/06/30 | 4,330 | 4,351 | 4,238 | 4,250 | -94 | -2.2% | 2,413,600 |
| 2022/06/29 | 4,410 | 4,423 | 4,323 | 4,344 | -12 | -0.3% | 2,904,000 |
| 2022/06/28 | 4,379 | 4,416 | 4,308 | 4,356 | +30 | +0.7% | 2,392,600 |
| 2022/06/27 | 4,289 | 4,369 | 4,226 | 4,326 | +107 | +2.5% | 2,718,000 |
| 2022/06/24 | 4,249 | 4,251 | 4,153 | 4,219 | -55 | -1.3% | 3,401,800 |
| 2022/06/23 | 4,480 | 4,494 | 4,243 | 4,274 | -273 | -6% | 3,710,800 |
| 2022/06/22 | 4,709 | 4,709 | 4,531 | 4,547 | -92 | -2% | 2,237,400 |
| 2022/06/21 | 4,670 | 4,696 | 4,606 | 4,639 | +46 | +1% | 1,806,600 |
| 2022/06/20 | 4,796 | 4,828 | 4,547 | 4,593 | -221 | -4.6% | 2,300,600 |
| 2022/06/17 | 4,812 | 4,843 | 4,765 | 4,814 | -116 | -2.4% | 2,538,300 |
| 2022/06/16 | 4,974 | 5,067 | 4,920 | 4,930 | +37 | +0.8% | 1,924,300 |
| 2022/06/15 | 5,004 | 5,055 | 4,890 | 4,893 | -141 | -2.8% | 2,618,500 |
651～
700
件表示中 / 3685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 | 318,500円 | +8.8% | -39.5% | 3.27% | 28.26倍 | 0.45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 | 201,300円 | +4.5% | +23.5% | 3.83% | 9.81倍 | 0.68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 | 443,200円 | +17.5% | +75.0% | 1.81% | 16.52倍 | 3.52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 | 82,200円 | -53.7% | +16.1% | 1.46% | 14.06倍 | 1.16倍 |
|
- |
| 三菱マ | 220,000円 | +28.5% | +9.1% | 4.55% | 7.77倍 | 0.44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
