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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 3,614 | 3,614 | 3,562 | 3,588 | +12 | +0.3% | 944,900 |
| 2025/01/30 | 3,618 | 3,627 | 3,555 | 3,576 | -13 | -0.4% | 812,000 |
| 2025/01/29 | 3,612 | 3,643 | 3,568 | 3,589 | +29 | +0.8% | 978,300 |
| 2025/01/28 | 3,575 | 3,595 | 3,555 | 3,560 | -75 | -2.1% | 1,263,800 |
| 2025/01/27 | 3,656 | 3,675 | 3,634 | 3,635 | +5 | +0.1% | 915,900 |
| 2025/01/24 | 3,643 | 3,681 | 3,615 | 3,630 | +8 | +0.2% | 872,500 |
| 2025/01/23 | 3,643 | 3,643 | 3,579 | 3,622 | -69 | -1.9% | 1,411,900 |
| 2025/01/22 | 3,581 | 3,728 | 3,576 | 3,691 | +66 | +1.8% | 1,720,300 |
| 2025/01/21 | 3,625 | 3,675 | 3,611 | 3,625 | +21 | +0.6% | 1,046,700 |
| 2025/01/20 | 3,594 | 3,630 | 3,574 | 3,604 | +10 | +0.3% | 793,200 |
| 2025/01/17 | 3,531 | 3,594 | 3,505 | 3,594 | +38 | +1.1% | 1,195,000 |
| 2025/01/16 | 3,571 | 3,593 | 3,550 | 3,556 | -15 | -0.4% | 730,600 |
| 2025/01/15 | 3,588 | 3,596 | 3,544 | 3,571 | -6 | -0.2% | 884,800 |
| 2025/01/14 | 3,570 | 3,616 | 3,535 | 3,577 | +27 | +0.8% | 1,289,100 |
| 2025/01/10 | 3,585 | 3,634 | 3,550 | 3,550 | -19 | -0.5% | 1,141,200 |
| 2025/01/09 | 3,610 | 3,615 | 3,549 | 3,569 | -39 | -1.1% | 1,021,900 |
| 2025/01/08 | 3,656 | 3,684 | 3,608 | 3,608 | -17 | -0.5% | 1,153,700 |
| 2025/01/07 | 3,639 | 3,639 | 3,571 | 3,625 | +23 | +0.6% | 1,006,000 |
| 2025/01/06 | 3,629 | 3,641 | 3,585 | 3,602 | -11 | -0.3% | 1,040,500 |
| 2024/12/30 | 3,608 | 3,670 | 3,606 | 3,613 | +8 | +0.2% | 1,115,400 |
| 2024/12/27 | 3,553 | 3,613 | 3,549 | 3,605 | +74 | +2.1% | 1,404,900 |
| 2024/12/26 | 3,503 | 3,531 | 3,493 | 3,531 | +27 | +0.8% | 1,220,800 |
| 2024/12/25 | 3,495 | 3,508 | 3,452 | 3,504 | +16 | +0.5% | 812,000 |
| 2024/12/24 | 3,472 | 3,518 | 3,469 | 3,488 | +6 | +0.2% | 618,400 |
| 2024/12/23 | 3,455 | 3,487 | 3,428 | 3,482 | +27 | +0.8% | 1,046,400 |
| 2024/12/20 | 3,470 | 3,514 | 3,434 | 3,455 | +12 | +0.3% | 2,449,200 |
| 2024/12/19 | 3,454 | 3,474 | 3,436 | 3,443 | -52 | -1.5% | 1,292,600 |
| 2024/12/18 | 3,505 | 3,548 | 3,495 | 3,495 | -10 | -0.3% | 1,232,500 |
| 2024/12/17 | 3,548 | 3,560 | 3,505 | 3,505 | -47 | -1.3% | 1,726,000 |
| 2024/12/16 | 3,630 | 3,644 | 3,550 | 3,552 | -110 | -3% | 1,932,800 |
| 2024/12/13 | 3,714 | 3,760 | 3,657 | 3,662 | -118 | -3.1% | 2,127,800 |
| 2024/12/12 | 3,750 | 3,820 | 3,729 | 3,780 | +73 | +2% | 1,610,300 |
| 2024/12/11 | 3,734 | 3,749 | 3,683 | 3,707 | -57 | -1.5% | 1,159,600 |
| 2024/12/10 | 3,787 | 3,857 | 3,752 | 3,764 | +117 | +3.2% | 2,409,800 |
| 2024/12/09 | 3,634 | 3,668 | 3,634 | 3,647 | +13 | +0.4% | 942,900 |
| 2024/12/06 | 3,629 | 3,653 | 3,621 | 3,634 | -28 | -0.8% | 1,088,000 |
| 2024/12/05 | 3,710 | 3,718 | 3,660 | 3,662 | -56 | -1.5% | 1,384,700 |
| 2024/12/04 | 3,736 | 3,767 | 3,695 | 3,718 | -21 | -0.6% | 1,250,200 |
| 2024/12/03 | 3,724 | 3,760 | 3,715 | 3,739 | +32 | +0.9% | 1,552,800 |
| 2024/12/02 | 3,687 | 3,726 | 3,674 | 3,707 | +11 | +0.3% | 1,258,100 |
| 2024/11/29 | 3,707 | 3,741 | 3,694 | 3,696 | -36 | -1% | 937,300 |
| 2024/11/28 | 3,725 | 3,780 | 3,720 | 3,732 | +4 | +0.1% | 706,300 |
| 2024/11/27 | 3,751 | 3,762 | 3,692 | 3,728 | -37 | -1% | 889,800 |
| 2024/11/26 | 3,726 | 3,789 | 3,724 | 3,765 | -17 | -0.4% | 904,900 |
| 2024/11/25 | 3,853 | 3,860 | 3,772 | 3,782 | -41 | -1.1% | 1,892,500 |
| 2024/11/22 | 3,850 | 3,886 | 3,823 | 3,823 | -41 | -1.1% | 941,500 |
| 2024/11/21 | 3,860 | 3,899 | 3,858 | 3,864 | +1 | ±0% | 946,600 |
| 2024/11/20 | 3,879 | 3,914 | 3,824 | 3,863 | +9 | +0.2% | 973,300 |
| 2024/11/19 | 3,818 | 3,857 | 3,788 | 3,854 | +69 | +1.8% | 1,071,300 |
| 2024/11/18 | 3,711 | 3,805 | 3,708 | 3,785 | +78 | +2.1% | 1,299,900 |
51～
100
件表示中 / 3681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 | 292,700円 | +8.8% | -39.5% | 3.55% | 25.97倍 | 0.41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 | 207,500円 | +4.5% | +23.5% | 3.71% | 10.11倍 | 0.70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 | 461,100円 | +17.5% | +75.0% | 1.73% | 17.19倍 | 3.66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 | 82,500円 | -53.7% | +16.1% | 1.45% | 14.11倍 | 1.16倍 |
|
- |
| 古河電 | 411,200円 | +12.6% | +348.0% | 2.92% | 9.66倍 | 0.90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
