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 |
|---|---|---|---|---|---|---|---|
| 2021/11/25 | 4,488 | 4,520 | 4,451 | 4,495 | +6 | +0.1% | 1,042,900 |
| 2021/11/24 | 4,495 | 4,607 | 4,482 | 4,489 | +77 | +1.7% | 2,427,900 |
| 2021/11/22 | 4,386 | 4,412 | 4,351 | 4,412 | -11 | -0.2% | 1,051,900 |
| 2021/11/19 | 4,387 | 4,433 | 4,377 | 4,423 | +42 | +1% | 1,109,800 |
| 2021/11/18 | 4,367 | 4,423 | 4,354 | 4,381 | -48 | -1.1% | 1,060,700 |
| 2021/11/17 | 4,410 | 4,434 | 4,381 | 4,429 | +18 | +0.4% | 950,100 |
| 2021/11/16 | 4,445 | 4,471 | 4,410 | 4,411 | -99 | -2.2% | 1,441,900 |
| 2021/11/15 | 4,521 | 4,537 | 4,485 | 4,510 | -15 | -0.3% | 1,146,500 |
| 2021/11/12 | 4,482 | 4,562 | 4,479 | 4,525 | +89 | +2% | 1,531,900 |
| 2021/11/11 | 4,319 | 4,447 | 4,314 | 4,436 | +83 | +1.9% | 1,405,500 |
| 2021/11/10 | 4,433 | 4,436 | 4,343 | 4,353 | -132 | -2.9% | 1,932,500 |
| 2021/11/09 | 4,574 | 4,619 | 4,455 | 4,485 | +51 | +1.2% | 2,743,600 |
| 2021/11/08 | 4,390 | 4,434 | 4,334 | 4,434 | +43 | +1% | 1,439,900 |
| 2021/11/05 | 4,495 | 4,496 | 4,363 | 4,391 | -84 | -1.9% | 1,067,000 |
| 2021/11/04 | 4,398 | 4,481 | 4,386 | 4,475 | +74 | +1.7% | 3,058,600 |
| 2021/11/02 | 4,484 | 4,494 | 4,376 | 4,401 | -87 | -1.9% | 1,402,100 |
| 2021/11/01 | 4,500 | 4,527 | 4,474 | 4,488 | +65 | +1.5% | 1,316,200 |
| 2021/10/29 | 4,456 | 4,463 | 4,400 | 4,423 | -4 | -0.1% | 1,645,700 |
| 2021/10/28 | 4,446 | 4,468 | 4,398 | 4,427 | -89 | -2% | 1,519,600 |
| 2021/10/27 | 4,545 | 4,550 | 4,490 | 4,516 | +1 | ±0% | 1,077,900 |
| 2021/10/26 | 4,495 | 4,546 | 4,482 | 4,515 | +108 | +2.5% | 1,268,500 |
| 2021/10/25 | 4,358 | 4,460 | 4,358 | 4,407 | +25 | +0.6% | 889,200 |
| 2021/10/22 | 4,386 | 4,454 | 4,346 | 4,382 | -120 | -2.7% | 1,639,300 |
| 2021/10/21 | 4,534 | 4,619 | 4,501 | 4,502 | +14 | +0.3% | 1,717,000 |
| 2021/10/20 | 4,510 | 4,579 | 4,481 | 4,488 | -33 | -0.7% | 1,472,600 |
| 2021/10/19 | 4,510 | 4,524 | 4,456 | 4,521 | -41 | -0.9% | 1,339,100 |
| 2021/10/18 | 4,510 | 4,570 | 4,506 | 4,562 | +122 | +2.7% | 2,025,100 |
| 2021/10/15 | 4,369 | 4,440 | 4,366 | 4,440 | +95 | +2.2% | 2,036,200 |
| 2021/10/14 | 4,321 | 4,370 | 4,301 | 4,345 | +85 | +2% | 1,706,300 |
| 2021/10/13 | 4,259 | 4,276 | 4,191 | 4,260 | -15 | -0.4% | 1,331,500 |
| 2021/10/12 | 4,193 | 4,347 | 4,187 | 4,275 | +134 | +3.2% | 2,742,500 |
| 2021/10/11 | 4,082 | 4,144 | 4,046 | 4,141 | +116 | +2.9% | 1,231,900 |
| 2021/10/08 | 4,044 | 4,122 | 4,016 | 4,025 | +51 | +1.3% | 1,252,700 |
| 2021/10/07 | 4,002 | 4,031 | 3,953 | 3,974 | -37 | -0.9% | 929,800 |
| 2021/10/06 | 3,989 | 4,081 | 3,951 | 4,011 | +44 | +1.1% | 1,368,300 |
| 2021/10/05 | 3,905 | 3,994 | 3,871 | 3,967 | +47 | +1.2% | 1,276,900 |
| 2021/10/04 | 4,017 | 4,023 | 3,909 | 3,920 | -58 | -1.5% | 1,253,300 |
| 2021/10/01 | 4,029 | 4,065 | 3,977 | 3,978 | -87 | -2.1% | 1,443,900 |
| 2021/09/30 | 4,123 | 4,144 | 4,059 | 4,065 | -86 | -2.1% | 1,918,600 |
| 2021/09/29 | 4,137 | 4,158 | 4,106 | 4,151 | -127 | -3% | 1,681,700 |
| 2021/09/28 | 4,268 | 4,304 | 4,218 | 4,278 | +74 | +1.8% | 1,682,700 |
| 2021/09/27 | 4,205 | 4,235 | 4,190 | 4,204 | +6 | +0.1% | 1,014,000 |
| 2021/09/24 | 4,215 | 4,237 | 4,170 | 4,198 | +53 | +1.3% | 1,348,200 |
| 2021/09/22 | 4,106 | 4,169 | 4,053 | 4,145 | +4 | +0.1% | 1,370,600 |
| 2021/09/21 | 4,181 | 4,190 | 4,119 | 4,141 | -110 | -2.6% | 1,874,100 |
| 2021/09/17 | 4,279 | 4,298 | 4,232 | 4,251 | -89 | -2.1% | 2,237,200 |
| 2021/09/16 | 4,430 | 4,457 | 4,316 | 4,340 | -25 | -0.6% | 1,153,500 |
| 2021/09/15 | 4,363 | 4,391 | 4,324 | 4,365 | -57 | -1.3% | 1,545,300 |
| 2021/09/14 | 4,450 | 4,470 | 4,392 | 4,422 | -5 | -0.1% | 1,125,400 |
| 2021/09/13 | 4,399 | 4,438 | 4,371 | 4,427 | +43 | +1% | 1,239,000 |
901～
950
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
