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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 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 |
| 2022/03/01 | 5,855 | 5,857 | 5,710 | 5,785 | +39 | +0.7% | 2,387,800 |
| 2022/02/28 | 5,575 | 5,778 | 5,570 | 5,746 | +234 | +4.2% | 3,377,900 |
| 2022/02/25 | 5,470 | 5,542 | 5,361 | 5,512 | -130 | -2.3% | 2,758,000 |
| 2022/02/24 | 5,499 | 5,688 | 5,489 | 5,642 | +230 | +4.2% | 3,821,300 |
| 2022/02/22 | 5,402 | 5,478 | 5,367 | 5,412 | -27 | -0.5% | 1,423,600 |
| 2022/02/21 | 5,304 | 5,540 | 5,290 | 5,439 | +77 | +1.4% | 1,950,700 |
| 2022/02/18 | 5,298 | 5,427 | 5,273 | 5,362 | +37 | +0.7% | 1,960,400 |
| 2022/02/17 | 5,445 | 5,463 | 5,258 | 5,325 | -98 | -1.8% | 3,016,000 |
| 2022/02/16 | 5,536 | 5,554 | 5,387 | 5,423 | -146 | -2.6% | 2,584,700 |
| 2022/02/15 | 5,680 | 5,730 | 5,545 | 5,569 | -115 | -2% | 2,241,700 |
| 2022/02/14 | 5,483 | 5,695 | 5,430 | 5,684 | +126 | +2.3% | 2,652,100 |
| 2022/02/10 | 5,511 | 5,579 | 5,375 | 5,558 | +65 | +1.2% | 2,219,500 |
| 2022/02/09 | 5,522 | 5,659 | 5,404 | 5,493 | +71 | +1.3% | 4,181,500 |
801～
850
件表示中 / 3752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 | 346,600円 | -3.5% | +218.6% | 3.78% | 16.28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 |
| フジクラ | 973,600円 | -2.3% | -8.2% | 1.34% | 29.85倍 | 6.59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 |
| 住友電 | 360,400円 | -3.8% | -9.5% | 2.77% | 14.79倍 | 1.23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 |
| ＪＸ金属 | 88,700円 | +3.5% | -18.1% | 1.69% | 14.18倍 | 1.34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 | 869,400円 | -0.2% | +7.1% | 1.38% | 17.02倍 | 1.79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
