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 |
|---|---|---|---|---|---|---|---|
| 2021/09/10 | 4,305 | 4,392 | 4,305 | 4,384 | +79 | +1.8% | 1,689,500 |
| 2021/09/09 | 4,291 | 4,334 | 4,289 | 4,305 | -52 | -1.2% | 1,111,600 |
| 2021/09/08 | 4,274 | 4,357 | 4,260 | 4,357 | +12 | +0.3% | 1,494,600 |
| 2021/09/07 | 4,343 | 4,379 | 4,330 | 4,345 | +32 | +0.7% | 1,227,300 |
| 2021/09/06 | 4,320 | 4,337 | 4,273 | 4,313 | +76 | +1.8% | 1,220,100 |
| 2021/09/03 | 4,197 | 4,276 | 4,182 | 4,237 | +79 | +1.9% | 1,317,100 |
| 2021/09/02 | 4,209 | 4,211 | 4,110 | 4,158 | -67 | -1.6% | 1,395,700 |
| 2021/09/01 | 4,255 | 4,265 | 4,211 | 4,225 | +1 | ±0% | 1,012,600 |
| 2021/08/31 | 4,182 | 4,227 | 4,132 | 4,224 | +70 | +1.7% | 1,363,600 |
| 2021/08/30 | 4,091 | 4,164 | 4,077 | 4,154 | +133 | +3.3% | 1,324,300 |
| 2021/08/27 | 4,003 | 4,034 | 3,989 | 4,021 | -29 | -0.7% | 1,056,500 |
| 2021/08/26 | 4,103 | 4,124 | 4,028 | 4,050 | -48 | -1.2% | 1,149,500 |
| 2021/08/25 | 4,106 | 4,149 | 4,073 | 4,098 | +29 | +0.7% | 2,462,600 |
| 2021/08/24 | 4,073 | 4,105 | 4,043 | 4,069 | +75 | +1.9% | 1,245,800 |
| 2021/08/23 | 4,021 | 4,046 | 3,957 | 3,994 | +34 | +0.9% | 1,935,500 |
| 2021/08/20 | 4,010 | 4,040 | 3,920 | 3,960 | -89 | -2.2% | 2,406,700 |
| 2021/08/19 | 4,099 | 4,139 | 4,049 | 4,049 | -148 | -3.5% | 2,397,100 |
| 2021/08/18 | 4,150 | 4,217 | 4,134 | 4,197 | -16 | -0.4% | 1,261,200 |
| 2021/08/17 | 4,290 | 4,317 | 4,213 | 4,213 | -49 | -1.1% | 1,102,300 |
| 2021/08/16 | 4,364 | 4,364 | 4,244 | 4,262 | -124 | -2.8% | 1,559,400 |
| 2021/08/13 | 4,400 | 4,419 | 4,351 | 4,386 | +8 | +0.2% | 1,179,200 |
| 2021/08/12 | 4,370 | 4,413 | 4,335 | 4,378 | +57 | +1.3% | 1,153,400 |
| 2021/08/11 | 4,277 | 4,364 | 4,241 | 4,321 | +126 | +3% | 2,410,100 |
| 2021/08/10 | 4,401 | 4,418 | 4,172 | 4,195 | -297 | -6.6% | 4,102,600 |
| 2021/08/06 | 4,413 | 4,507 | 4,399 | 4,492 | +43 | +1% | 1,314,000 |
| 2021/08/05 | 4,412 | 4,473 | 4,403 | 4,449 | -16 | -0.4% | 632,800 |
| 2021/08/04 | 4,504 | 4,528 | 4,459 | 4,465 | -23 | -0.5% | 869,100 |
| 2021/08/03 | 4,450 | 4,506 | 4,415 | 4,488 | +1 | ±0% | 1,131,100 |
| 2021/08/02 | 4,470 | 4,512 | 4,436 | 4,487 | +69 | +1.6% | 1,459,600 |
| 2021/07/30 | 4,488 | 4,532 | 4,402 | 4,418 | -57 | -1.3% | 1,797,000 |
| 2021/07/29 | 4,442 | 4,488 | 4,426 | 4,475 | +46 | +1% | 1,233,100 |
| 2021/07/28 | 4,402 | 4,494 | 4,392 | 4,429 | -43 | -1% | 1,724,000 |
| 2021/07/27 | 4,388 | 4,513 | 4,372 | 4,472 | +192 | +4.5% | 2,743,200 |
| 2021/07/26 | 4,274 | 4,305 | 4,263 | 4,280 | +113 | +2.7% | 1,385,800 |
| 2021/07/21 | 4,202 | 4,238 | 4,152 | 4,167 | +62 | +1.5% | 1,080,500 |
| 2021/07/20 | 4,167 | 4,211 | 4,105 | 4,105 | -149 | -3.5% | 1,895,000 |
| 2021/07/19 | 4,309 | 4,324 | 4,239 | 4,254 | -125 | -2.9% | 1,286,800 |
| 2021/07/16 | 4,306 | 4,397 | 4,286 | 4,379 | +65 | +1.5% | 1,271,700 |
| 2021/07/15 | 4,341 | 4,354 | 4,314 | 4,314 | -36 | -0.8% | 719,600 |
| 2021/07/14 | 4,336 | 4,394 | 4,316 | 4,350 | -70 | -1.6% | 1,102,000 |
| 2021/07/13 | 4,404 | 4,455 | 4,400 | 4,420 | +15 | +0.3% | 858,700 |
| 2021/07/12 | 4,398 | 4,433 | 4,363 | 4,405 | +114 | +2.7% | 1,651,400 |
| 2021/07/09 | 4,269 | 4,301 | 4,180 | 4,291 | -23 | -0.5% | 2,303,400 |
| 2021/07/08 | 4,341 | 4,394 | 4,314 | 4,314 | -63 | -1.4% | 1,657,300 |
| 2021/07/07 | 4,313 | 4,420 | 4,306 | 4,377 | -62 | -1.4% | 1,370,800 |
| 2021/07/06 | 4,436 | 4,467 | 4,401 | 4,439 | +3 | +0.1% | 892,500 |
| 2021/07/05 | 4,381 | 4,444 | 4,343 | 4,436 | +59 | +1.3% | 1,256,500 |
| 2021/07/02 | 4,360 | 4,379 | 4,332 | 4,377 | +31 | +0.7% | 1,014,200 |
| 2021/07/01 | 4,395 | 4,441 | 4,324 | 4,346 | +21 | +0.5% | 1,562,400 |
| 2021/06/30 | 4,404 | 4,425 | 4,325 | 4,325 | -80 | -1.8% | 1,998,000 |
951～
1000
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 | 335,400円 | -3.5% | +218.6% | 3.91% | 15.75倍 | 0.49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 | 1,028,000円 | -2.3% | -8.2% | 1.26% | 31.52倍 | 6.96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 | 368,600円 | -3.8% | -9.5% | 2.71% | 15.13倍 | 1.26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 | 915,500円 | -0.2% | +7.1% | 1.31% | 17.92倍 | 1.88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
