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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 5,079 | 5,109 | 4,991 | 5,037 | +57 | +1.1% | 1,431,700 |
| 2022/05/16 | 5,029 | 5,100 | 4,934 | 4,980 | +9 | +0.2% | 1,779,800 |
| 2022/05/13 | 4,954 | 5,041 | 4,915 | 4,971 | +3 | +0.1% | 2,179,200 |
| 2022/05/12 | 4,973 | 5,128 | 4,942 | 4,968 | -35 | -0.7% | 2,488,300 |
| 2022/05/11 | 4,850 | 5,045 | 4,803 | 5,003 | -217 | -4.2% | 4,579,400 |
| 2022/05/10 | 5,380 | 5,385 | 5,159 | 5,220 | -275 | -5% | 3,753,300 |
| 2022/05/09 | 5,570 | 5,622 | 5,470 | 5,495 | -254 | -4.4% | 2,308,400 |
| 2022/05/06 | 5,827 | 5,843 | 5,683 | 5,749 | +48 | +0.8% | 2,120,000 |
| 2022/05/02 | 5,630 | 5,786 | 5,625 | 5,701 | +30 | +0.5% | 1,912,800 |
| 2022/04/28 | 5,440 | 5,672 | 5,383 | 5,671 | +130 | +2.3% | 3,090,300 |
| 2022/04/27 | 5,523 | 5,650 | 5,403 | 5,541 | +73 | +1.3% | 4,565,700 |
| 2022/04/26 | 5,598 | 5,640 | 5,314 | 5,468 | -401 | -6.8% | 6,281,900 |
| 2022/04/25 | 5,880 | 6,036 | 5,840 | 5,869 | -224 | -3.7% | 2,438,100 |
| 2022/04/22 | 6,283 | 6,317 | 6,091 | 6,093 | -356 | -5.5% | 3,120,300 |
| 2022/04/21 | 6,528 | 6,560 | 6,405 | 6,449 | -119 | -1.8% | 1,697,300 |
| 2022/04/20 | 6,556 | 6,595 | 6,487 | 6,568 | -46 | -0.7% | 1,771,400 |
| 2022/04/19 | 6,450 | 6,619 | 6,449 | 6,614 | +264 | +4.2% | 2,578,800 |
| 2022/04/18 | 6,301 | 6,419 | 6,291 | 6,350 | +19 | +0.3% | 1,032,700 |
| 2022/04/15 | 6,409 | 6,414 | 6,269 | 6,331 | -87 | -1.4% | 1,219,500 |
| 2022/04/14 | 6,271 | 6,437 | 6,231 | 6,418 | +247 | +4% | 2,075,700 |
| 2022/04/13 | 6,183 | 6,231 | 6,016 | 6,171 | +88 | +1.4% | 1,870,900 |
| 2022/04/12 | 6,120 | 6,126 | 6,026 | 6,083 | -91 | -1.5% | 1,419,700 |
| 2022/04/11 | 6,262 | 6,398 | 6,151 | 6,174 | -62 | -1% | 1,850,200 |
| 2022/04/08 | 6,129 | 6,282 | 6,086 | 6,236 | +183 | +3% | 2,158,000 |
| 2022/04/07 | 6,111 | 6,121 | 5,936 | 6,053 | -208 | -3.3% | 2,210,200 |
| 2022/04/06 | 6,211 | 6,343 | 6,179 | 6,261 | -16 | -0.3% | 1,447,700 |
| 2022/04/05 | 6,368 | 6,413 | 6,214 | 6,277 | -51 | -0.8% | 1,642,100 |
| 2022/04/04 | 6,194 | 6,338 | 6,193 | 6,328 | +145 | +2.3% | 1,482,400 |
| 2022/04/01 | 6,076 | 6,208 | 6,026 | 6,183 | +20 | +0.3% | 1,821,100 |
| 2022/03/31 | 6,230 | 6,344 | 6,141 | 6,163 | +12 | +0.2% | 1,974,000 |
| 2022/03/30 | 6,139 | 6,156 | 5,961 | 6,151 | -233 | -3.6% | 2,836,000 |
| 2022/03/29 | 6,265 | 6,384 | 6,215 | 6,384 | +66 | +1% | 1,820,500 |
| 2022/03/28 | 6,511 | 6,625 | 6,280 | 6,318 | -270 | -4.1% | 2,784,200 |
| 2022/03/25 | 6,458 | 6,590 | 6,350 | 6,588 | +149 | +2.3% | 2,717,500 |
| 2022/03/24 | 6,250 | 6,446 | 6,248 | 6,439 | +209 | +3.4% | 2,706,000 |
| 2022/03/23 | 6,025 | 6,233 | 6,025 | 6,230 | +205 | +3.4% | 2,286,300 |
| 2022/03/22 | 6,059 | 6,155 | 5,991 | 6,025 | +31 | +0.5% | 2,617,400 |
| 2022/03/18 | 5,760 | 6,024 | 5,760 | 5,994 | +241 | +4.2% | 3,980,100 |
| 2022/03/17 | 5,550 | 5,753 | 5,411 | 5,753 | +161 | +2.9% | 3,021,400 |
| 2022/03/16 | 5,400 | 5,655 | 5,396 | 5,592 | +191 | +3.5% | 3,241,100 |
| 2022/03/15 | 5,801 | 5,891 | 5,360 | 5,401 | -599 | -10% | 5,889,600 |
| 2022/03/14 | 6,130 | 6,155 | 5,978 | 6,000 | -117 | -1.9% | 2,151,500 |
| 2022/03/11 | 6,137 | 6,268 | 6,065 | 6,117 | -20 | -0.3% | 2,432,200 |
| 2022/03/10 | 5,843 | 6,166 | 5,761 | 6,137 | +94 | +1.6% | 4,207,900 |
| 2022/03/09 | 6,108 | 6,228 | 6,013 | 6,043 | +35 | +0.6% | 3,498,000 |
| 2022/03/08 | 6,284 | 6,372 | 5,887 | 6,008 | -332 | -5.2% | 5,252,000 |
| 2022/03/07 | 6,275 | 6,420 | 6,158 | 6,340 | +260 | +4.3% | 5,192,200 |
| 2022/03/04 | 6,328 | 6,335 | 5,905 | 6,080 | -148 | -2.4% | 5,616,000 |
| 2022/03/03 | 6,082 | 6,234 | 6,030 | 6,228 | +246 | +4.1% | 3,771,800 |
| 2022/03/02 | 5,880 | 6,005 | 5,863 | 5,982 | +197 | +3.4% | 3,637,400 |
751～
800
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
