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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 5,465 | 5,498 | 5,388 | 5,422 | +49 | +0.9% | 1,627,000 |
| 2022/02/07 | 5,406 | 5,447 | 5,368 | 5,373 | +23 | +0.4% | 1,254,700 |
| 2022/02/04 | 5,309 | 5,378 | 5,280 | 5,350 | +54 | +1% | 1,851,400 |
| 2022/02/03 | 5,289 | 5,316 | 5,215 | 5,296 | +18 | +0.3% | 1,335,900 |
| 2022/02/02 | 5,214 | 5,320 | 5,201 | 5,278 | +121 | +2.3% | 1,399,600 |
| 2022/02/01 | 5,245 | 5,267 | 5,150 | 5,157 | -91 | -1.7% | 1,450,200 |
| 2022/01/31 | 5,239 | 5,276 | 5,177 | 5,248 | -47 | -0.9% | 1,834,300 |
| 2022/01/28 | 5,185 | 5,314 | 5,161 | 5,295 | +172 | +3.4% | 2,207,700 |
| 2022/01/27 | 5,182 | 5,225 | 5,077 | 5,123 | -28 | -0.5% | 1,839,000 |
| 2022/01/26 | 5,188 | 5,234 | 5,131 | 5,151 | +63 | +1.2% | 1,530,700 |
| 2022/01/25 | 4,999 | 5,125 | 4,980 | 5,088 | -29 | -0.6% | 2,340,100 |
| 2022/01/24 | 5,192 | 5,195 | 5,065 | 5,117 | -97 | -1.9% | 1,760,200 |
| 2022/01/21 | 5,004 | 5,241 | 4,981 | 5,214 | +162 | +3.2% | 3,947,000 |
| 2022/01/20 | 5,075 | 5,112 | 4,950 | 5,052 | +98 | +2% | 2,627,700 |
| 2022/01/19 | 4,965 | 5,064 | 4,920 | 4,954 | -111 | -2.2% | 1,742,900 |
| 2022/01/18 | 5,055 | 5,148 | 4,996 | 5,065 | +16 | +0.3% | 1,908,900 |
| 2022/01/17 | 5,070 | 5,144 | 5,034 | 5,049 | -19 | -0.4% | 1,642,900 |
| 2022/01/14 | 5,015 | 5,078 | 4,933 | 5,068 | +20 | +0.4% | 2,456,100 |
| 2022/01/13 | 4,898 | 5,087 | 4,881 | 5,048 | +275 | +5.8% | 3,809,300 |
| 2022/01/12 | 4,766 | 4,805 | 4,717 | 4,773 | +57 | +1.2% | 1,878,300 |
| 2022/01/11 | 4,571 | 4,718 | 4,568 | 4,716 | +164 | +3.6% | 2,764,400 |
| 2022/01/07 | 4,549 | 4,567 | 4,483 | 4,552 | +20 | +0.4% | 1,291,700 |
| 2022/01/06 | 4,572 | 4,605 | 4,529 | 4,532 | -49 | -1.1% | 1,611,400 |
| 2022/01/05 | 4,428 | 4,581 | 4,411 | 4,581 | +194 | +4.4% | 2,614,900 |
| 2022/01/04 | 4,361 | 4,414 | 4,341 | 4,387 | +37 | +0.9% | 832,400 |
| 2021/12/30 | 4,350 | 4,368 | 4,317 | 4,350 | -20 | -0.5% | 648,200 |
| 2021/12/29 | 4,352 | 4,383 | 4,344 | 4,370 | +30 | +0.7% | 680,600 |
| 2021/12/28 | 4,349 | 4,358 | 4,313 | 4,340 | +40 | +0.9% | 945,900 |
| 2021/12/27 | 4,343 | 4,343 | 4,274 | 4,300 | -42 | -1% | 877,400 |
| 2021/12/24 | 4,389 | 4,414 | 4,335 | 4,342 | -51 | -1.2% | 624,100 |
| 2021/12/23 | 4,369 | 4,417 | 4,354 | 4,393 | +49 | +1.1% | 887,500 |
| 2021/12/22 | 4,355 | 4,368 | 4,323 | 4,344 | -33 | -0.8% | 714,600 |
| 2021/12/21 | 4,367 | 4,383 | 4,297 | 4,377 | +73 | +1.7% | 1,051,300 |
| 2021/12/20 | 4,441 | 4,461 | 4,296 | 4,304 | -186 | -4.1% | 1,714,900 |
| 2021/12/17 | 4,514 | 4,549 | 4,469 | 4,490 | +46 | +1% | 1,921,900 |
| 2021/12/16 | 4,436 | 4,456 | 4,410 | 4,444 | +37 | +0.8% | 868,500 |
| 2021/12/15 | 4,454 | 4,468 | 4,407 | 4,407 | -37 | -0.8% | 885,500 |
| 2021/12/14 | 4,473 | 4,483 | 4,422 | 4,444 | -38 | -0.8% | 1,137,900 |
| 2021/12/13 | 4,452 | 4,495 | 4,438 | 4,482 | +41 | +0.9% | 1,124,900 |
| 2021/12/10 | 4,477 | 4,513 | 4,427 | 4,441 | -37 | -0.8% | 1,109,100 |
| 2021/12/09 | 4,452 | 4,495 | 4,452 | 4,478 | +7 | +0.2% | 1,000,300 |
| 2021/12/08 | 4,496 | 4,499 | 4,450 | 4,471 | +30 | +0.7% | 954,600 |
| 2021/12/07 | 4,421 | 4,454 | 4,368 | 4,441 | +90 | +2.1% | 1,206,900 |
| 2021/12/06 | 4,383 | 4,405 | 4,312 | 4,351 | -5 | -0.1% | 804,500 |
| 2021/12/03 | 4,334 | 4,364 | 4,270 | 4,356 | +43 | +1% | 937,200 |
| 2021/12/02 | 4,269 | 4,342 | 4,264 | 4,313 | -8 | -0.2% | 1,030,700 |
| 2021/12/01 | 4,265 | 4,363 | 4,213 | 4,321 | +88 | +2.1% | 1,508,900 |
| 2021/11/30 | 4,339 | 4,346 | 4,218 | 4,233 | -3 | -0.1% | 2,942,200 |
| 2021/11/29 | 4,224 | 4,314 | 4,191 | 4,236 | -115 | -2.6% | 2,002,800 |
| 2021/11/26 | 4,470 | 4,484 | 4,321 | 4,351 | -144 | -3.2% | 2,016,200 |
851～
900
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
