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 |
|---|---|---|---|---|---|---|---|
| 2021/02/02 | 4,753 | 4,882 | 4,750 | 4,852 | +147 | +3.1% | 1,141,800 |
| 2021/02/01 | 4,543 | 4,728 | 4,531 | 4,705 | +161 | +3.5% | 1,083,100 |
| 2021/01/29 | 4,692 | 4,700 | 4,535 | 4,544 | -133 | -2.8% | 1,394,800 |
| 2021/01/28 | 4,601 | 4,714 | 4,590 | 4,677 | -64 | -1.3% | 1,734,100 |
| 2021/01/27 | 4,797 | 4,865 | 4,698 | 4,741 | -89 | -1.8% | 1,849,100 |
| 2021/01/26 | 5,053 | 5,062 | 4,830 | 4,830 | -273 | -5.3% | 1,909,300 |
| 2021/01/25 | 5,060 | 5,148 | 5,046 | 5,103 | +31 | +0.6% | 1,323,500 |
| 2021/01/22 | 5,042 | 5,177 | 5,027 | 5,072 | +15 | +0.3% | 1,791,600 |
| 2021/01/21 | 4,997 | 5,071 | 4,968 | 5,057 | +50 | +1% | 1,084,700 |
| 2021/01/20 | 5,008 | 5,039 | 4,951 | 5,007 | +27 | +0.5% | 960,300 |
| 2021/01/19 | 4,888 | 4,984 | 4,880 | 4,980 | +110 | +2.3% | 1,188,500 |
| 2021/01/18 | 4,823 | 4,901 | 4,760 | 4,870 | -93 | -1.9% | 1,386,600 |
| 2021/01/15 | 5,071 | 5,142 | 4,939 | 4,963 | -76 | -1.5% | 2,276,800 |
| 2021/01/14 | 5,075 | 5,164 | 5,014 | 5,039 | -17 | -0.3% | 1,874,800 |
| 2021/01/13 | 5,070 | 5,184 | 5,032 | 5,056 | +19 | +0.4% | 1,947,300 |
| 2021/01/12 | 4,988 | 5,053 | 4,958 | 5,037 | -105 | -2% | 2,199,400 |
| 2021/01/08 | 4,981 | 5,154 | 4,981 | 5,142 | +169 | +3.4% | 2,459,600 |
| 2021/01/07 | 4,847 | 5,020 | 4,830 | 4,973 | +234 | +4.9% | 2,731,100 |
| 2021/01/06 | 4,694 | 4,800 | 4,694 | 4,739 | +47 | +1% | 1,302,200 |
| 2021/01/05 | 4,604 | 4,720 | 4,600 | 4,692 | +56 | +1.2% | 1,237,200 |
| 2021/01/04 | 4,570 | 4,636 | 4,471 | 4,636 | +57 | +1.2% | 1,012,100 |
| 2020/12/30 | 4,561 | 4,616 | 4,528 | 4,579 | -39 | -0.8% | 795,500 |
| 2020/12/29 | 4,590 | 4,649 | 4,580 | 4,618 | +39 | +0.9% | 1,014,800 |
| 2020/12/28 | 4,502 | 4,590 | 4,498 | 4,579 | +68 | +1.5% | 794,000 |
| 2020/12/25 | 4,483 | 4,515 | 4,462 | 4,511 | +29 | +0.6% | 446,200 |
| 2020/12/24 | 4,488 | 4,512 | 4,453 | 4,482 | +121 | +2.8% | 804,500 |
| 2020/12/23 | 4,335 | 4,390 | 4,294 | 4,361 | -25 | -0.6% | 1,038,100 |
| 2020/12/22 | 4,550 | 4,565 | 4,380 | 4,386 | -242 | -5.2% | 1,760,600 |
| 2020/12/21 | 4,595 | 4,656 | 4,532 | 4,628 | +90 | +2% | 1,447,900 |
| 2020/12/18 | 4,468 | 4,565 | 4,450 | 4,538 | +120 | +2.7% | 1,802,300 |
| 2020/12/17 | 4,450 | 4,458 | 4,348 | 4,418 | -42 | -0.9% | 1,110,500 |
| 2020/12/16 | 4,345 | 4,461 | 4,339 | 4,460 | +144 | +3.3% | 1,342,900 |
| 2020/12/15 | 4,247 | 4,322 | 4,234 | 4,316 | +24 | +0.6% | 751,200 |
| 2020/12/14 | 4,282 | 4,324 | 4,279 | 4,292 | -12 | -0.3% | 953,100 |
| 2020/12/11 | 4,320 | 4,401 | 4,271 | 4,304 | +46 | +1.1% | 1,634,200 |
| 2020/12/10 | 4,305 | 4,317 | 4,246 | 4,258 | -47 | -1.1% | 966,500 |
| 2020/12/09 | 4,152 | 4,322 | 4,132 | 4,305 | +150 | +3.6% | 1,369,700 |
| 2020/12/08 | 4,193 | 4,239 | 4,145 | 4,155 | -25 | -0.6% | 836,500 |
| 2020/12/07 | 4,312 | 4,331 | 4,166 | 4,180 | -66 | -1.6% | 1,232,500 |
| 2020/12/04 | 4,155 | 4,246 | 4,151 | 4,246 | +90 | +2.2% | 1,075,400 |
| 2020/12/03 | 4,110 | 4,189 | 4,110 | 4,156 | +46 | +1.1% | 1,227,000 |
| 2020/12/02 | 4,085 | 4,158 | 4,063 | 4,110 | +87 | +2.2% | 1,848,700 |
| 2020/12/01 | 3,907 | 4,042 | 3,896 | 4,023 | +136 | +3.5% | 1,278,600 |
| 2020/11/30 | 4,036 | 4,077 | 3,875 | 3,887 | -140 | -3.5% | 2,318,700 |
| 2020/11/27 | 3,947 | 4,047 | 3,930 | 4,027 | +68 | +1.7% | 1,327,600 |
| 2020/11/26 | 3,895 | 3,979 | 3,873 | 3,959 | +36 | +0.9% | 1,129,100 |
| 2020/11/25 | 3,888 | 4,021 | 3,888 | 3,923 | +151 | +4% | 2,219,900 |
| 2020/11/24 | 3,750 | 3,821 | 3,739 | 3,772 | +113 | +3.1% | 1,317,200 |
| 2020/11/20 | 3,628 | 3,662 | 3,604 | 3,659 | -8 | -0.2% | 664,900 |
| 2020/11/19 | 3,653 | 3,672 | 3,626 | 3,667 | -27 | -0.7% | 933,500 |
1101～
1150
件表示中 / 3753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 | 335,500円 | -3.5% | +218.6% | 3.90% | 15.76倍 | 0.50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 | 1,037,500円 | -2.3% | -8.2% | 1.25% | 31.80倍 | 7.02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 | 375,800円 | -3.8% | -9.5% | 2.66% | 15.43倍 | 1.28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 | 89,200円 | +3.5% | -18.1% | 1.68% | 14.26倍 | 1.35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 | 919,500円 | -0.2% | +7.1% | 1.31% | 18.00倍 | 1.90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
