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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/29 | 4,425 | 4,448 | 4,377 | 4,405 | -107 | -2.4% | 1,727,900 |
| 2021/06/28 | 4,547 | 4,548 | 4,495 | 4,512 | -46 | -1% | 1,302,800 |
| 2021/06/25 | 4,566 | 4,619 | 4,548 | 4,558 | +27 | +0.6% | 2,094,800 |
| 2021/06/24 | 4,535 | 4,596 | 4,518 | 4,531 | +58 | +1.3% | 1,639,000 |
| 2021/06/23 | 4,492 | 4,505 | 4,390 | 4,473 | +12 | +0.3% | 1,407,600 |
| 2021/06/22 | 4,430 | 4,469 | 4,359 | 4,461 | +169 | +3.9% | 2,125,800 |
| 2021/06/21 | 4,293 | 4,367 | 4,272 | 4,292 | -106 | -2.4% | 2,051,200 |
| 2021/06/18 | 4,400 | 4,427 | 4,313 | 4,398 | -121 | -2.7% | 3,013,100 |
| 2021/06/17 | 4,535 | 4,545 | 4,467 | 4,519 | -64 | -1.4% | 2,339,200 |
| 2021/06/16 | 4,632 | 4,660 | 4,582 | 4,583 | -119 | -2.5% | 2,456,500 |
| 2021/06/15 | 4,674 | 4,727 | 4,670 | 4,702 | +9 | +0.2% | 1,318,700 |
| 2021/06/14 | 4,733 | 4,751 | 4,639 | 4,693 | +1 | ±0% | 1,454,800 |
| 2021/06/11 | 4,730 | 4,735 | 4,682 | 4,692 | -48 | -1% | 1,372,500 |
| 2021/06/10 | 4,733 | 4,786 | 4,721 | 4,740 | -31 | -0.6% | 1,053,300 |
| 2021/06/09 | 4,708 | 4,779 | 4,697 | 4,771 | +106 | +2.3% | 1,994,500 |
| 2021/06/08 | 4,745 | 4,751 | 4,655 | 4,665 | -198 | -4.1% | 2,829,100 |
| 2021/06/07 | 4,811 | 4,867 | 4,736 | 4,863 | +93 | +1.9% | 1,738,300 |
| 2021/06/04 | 4,844 | 4,853 | 4,744 | 4,770 | -137 | -2.8% | 2,051,600 |
1001～
1050
件表示中 / 3784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 | 443,800円 | -5.0% | +225.0% | 2.95% | 19.68倍 | 0.65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 | 417,000円 | -1.7% | -1.8% | 2.40% | 15.87倍 | 1.42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 | 160,900円 | +6.3% | -3.2% | 1.12% | 21.31倍 | 2.43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 | 887,000円 | -0.2% | +7.1% | 1.35% | 17.36倍 | 1.83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 |
| 三井金 | 1,037,000円 | -6.7% | -42.4% | 1.88% | 34.90倍 | 1.79倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
