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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,630 | 4,630 | 4,552 | 4,554 | -43 | -0.9% | 1,105,500 |
| 2023/09/25 | 4,672 | 4,672 | 4,593 | 4,597 | -15 | -0.3% | 813,600 |
| 2023/09/22 | 4,641 | 4,663 | 4,581 | 4,612 | -74 | -1.6% | 1,423,700 |
| 2023/09/21 | 4,717 | 4,816 | 4,665 | 4,686 | +21 | +0.5% | 1,641,100 |
| 2023/09/20 | 4,747 | 4,769 | 4,644 | 4,665 | -83 | -1.7% | 1,047,200 |
| 2023/09/19 | 4,650 | 4,756 | 4,637 | 4,748 | +78 | +1.7% | 1,262,400 |
| 2023/09/15 | 4,707 | 4,734 | 4,643 | 4,670 | -17 | -0.4% | 1,997,500 |
| 2023/09/14 | 4,650 | 4,704 | 4,640 | 4,687 | +91 | +2% | 1,513,000 |
| 2023/09/13 | 4,505 | 4,605 | 4,502 | 4,596 | +68 | +1.5% | 1,327,200 |
| 2023/09/12 | 4,520 | 4,553 | 4,506 | 4,528 | +71 | +1.6% | 804,500 |
| 2023/09/11 | 4,480 | 4,489 | 4,432 | 4,457 | +19 | +0.4% | 759,600 |
| 2023/09/08 | 4,536 | 4,555 | 4,434 | 4,438 | -130 | -2.8% | 1,618,800 |
| 2023/09/07 | 4,626 | 4,669 | 4,568 | 4,568 | -111 | -2.4% | 993,400 |
| 2023/09/06 | 4,644 | 4,717 | 4,644 | 4,679 | +20 | +0.4% | 914,900 |
| 2023/09/05 | 4,683 | 4,683 | 4,610 | 4,659 | -20 | -0.4% | 838,300 |
| 2023/09/04 | 4,617 | 4,679 | 4,603 | 4,679 | +114 | +2.5% | 1,181,300 |
| 2023/09/01 | 4,500 | 4,597 | 4,491 | 4,565 | +45 | +1% | 1,190,600 |
| 2023/08/31 | 4,539 | 4,557 | 4,511 | 4,520 | -19 | -0.4% | 1,708,900 |
| 2023/08/30 | 4,585 | 4,593 | 4,528 | 4,539 | -10 | -0.2% | 814,900 |
| 2023/08/29 | 4,544 | 4,574 | 4,522 | 4,549 | +28 | +0.6% | 735,600 |
| 2023/08/28 | 4,478 | 4,548 | 4,475 | 4,521 | +52 | +1.2% | 717,500 |
| 2023/08/25 | 4,447 | 4,471 | 4,430 | 4,469 | -43 | -1% | 796,300 |
| 2023/08/24 | 4,507 | 4,527 | 4,460 | 4,512 | ±0 | ±0% | 1,009,500 |
| 2023/08/23 | 4,350 | 4,518 | 4,349 | 4,512 | +134 | +3.1% | 1,570,900 |
| 2023/08/22 | 4,333 | 4,378 | 4,321 | 4,378 | +40 | +0.9% | 945,400 |
| 2023/08/21 | 4,342 | 4,363 | 4,308 | 4,338 | -24 | -0.6% | 790,800 |
| 2023/08/18 | 4,308 | 4,362 | 4,287 | 4,362 | +55 | +1.3% | 1,375,100 |
| 2023/08/17 | 4,297 | 4,313 | 4,220 | 4,307 | -3 | -0.1% | 1,369,600 |
| 2023/08/16 | 4,372 | 4,372 | 4,305 | 4,310 | -126 | -2.8% | 1,308,600 |
| 2023/08/15 | 4,475 | 4,493 | 4,436 | 4,436 | -68 | -1.5% | 1,278,400 |
| 2023/08/14 | 4,565 | 4,581 | 4,481 | 4,504 | -64 | -1.4% | 1,464,400 |
| 2023/08/10 | 4,541 | 4,574 | 4,458 | 4,568 | +18 | +0.4% | 2,018,600 |
| 2023/08/09 | 4,630 | 4,670 | 4,550 | 4,550 | -61 | -1.3% | 1,603,100 |
| 2023/08/08 | 4,732 | 4,764 | 4,600 | 4,611 | -136 | -2.9% | 2,370,700 |
| 2023/08/07 | 4,710 | 4,750 | 4,678 | 4,747 | +24 | +0.5% | 1,374,900 |
| 2023/08/04 | 4,758 | 4,763 | 4,700 | 4,723 | -47 | -1% | 1,503,800 |
| 2023/08/03 | 4,782 | 4,815 | 4,760 | 4,770 | -117 | -2.4% | 1,338,500 |
| 2023/08/02 | 4,871 | 4,949 | 4,849 | 4,887 | -54 | -1.1% | 865,800 |
| 2023/08/01 | 4,951 | 5,000 | 4,931 | 4,941 | +27 | +0.5% | 1,074,000 |
| 2023/07/31 | 4,924 | 4,932 | 4,882 | 4,914 | +22 | +0.4% | 1,102,700 |
| 2023/07/28 | 4,809 | 4,900 | 4,780 | 4,892 | -26 | -0.5% | 1,594,400 |
| 2023/07/27 | 4,868 | 4,935 | 4,857 | 4,918 | +20 | +0.4% | 939,000 |
| 2023/07/26 | 4,926 | 4,928 | 4,871 | 4,898 | -19 | -0.4% | 1,015,000 |
| 2023/07/25 | 4,806 | 4,931 | 4,797 | 4,917 | +165 | +3.5% | 1,635,300 |
| 2023/07/24 | 4,745 | 4,793 | 4,727 | 4,752 | +29 | +0.6% | 1,072,200 |
| 2023/07/21 | 4,750 | 4,755 | 4,703 | 4,723 | -10 | -0.2% | 1,093,200 |
| 2023/07/20 | 4,773 | 4,781 | 4,709 | 4,733 | -38 | -0.8% | 991,000 |
| 2023/07/19 | 4,774 | 4,813 | 4,737 | 4,771 | +28 | +0.6% | 1,152,400 |
| 2023/07/18 | 4,774 | 4,801 | 4,733 | 4,743 | -52 | -1.1% | 1,154,400 |
| 2023/07/14 | 4,834 | 4,854 | 4,788 | 4,795 | +42 | +0.9% | 1,324,300 |
151～
200
件表示中 / 3452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 | 494,400円 | +3.2% | -5.0% | 2.00% | 24.26倍 | 0.76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 | 241,800円 | +8.6% | +14.2% | 2.56% | 15.71倍 | 0.94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 | 283,200円 | -2.0% | -8.7% | 1.73% | 17.36倍 | 2.50倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 三菱マ | 304,400円 | -5.9% | +121.3% | 3.09% | 10.46倍 | 0.64倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 591,500円 | -8.3% | -20.7% | 2.20% | 13.04倍 | 0.97倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
