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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/15 | 3,755 | 3,768 | 3,707 | 3,707 | +3 | +0.1% | 1,654,900 |
| 2024/11/14 | 3,811 | 3,828 | 3,704 | 3,704 | -97 | -2.6% | 2,388,000 |
| 2024/11/13 | 3,908 | 4,023 | 3,792 | 3,801 | -387 | -9.2% | 4,723,100 |
| 2024/11/12 | 4,298 | 4,314 | 4,181 | 4,188 | -142 | -3.3% | 1,280,100 |
| 2024/11/11 | 4,313 | 4,330 | 4,257 | 4,330 | -40 | -0.9% | 1,010,600 |
| 2024/11/08 | 4,438 | 4,457 | 4,356 | 4,370 | -2 | ±0% | 866,500 |
| 2024/11/07 | 4,350 | 4,436 | 4,307 | 4,372 | +37 | +0.9% | 1,635,400 |
| 2024/11/06 | 4,360 | 4,384 | 4,290 | 4,335 | +5 | +0.1% | 1,193,800 |
| 2024/11/05 | 4,290 | 4,366 | 4,274 | 4,330 | +69 | +1.6% | 912,200 |
| 2024/11/01 | 4,221 | 4,288 | 4,203 | 4,261 | -30 | -0.7% | 977,800 |
| 2024/10/31 | 4,300 | 4,343 | 4,275 | 4,291 | -22 | -0.5% | 1,872,400 |
| 2024/10/30 | 4,261 | 4,382 | 4,258 | 4,313 | +51 | +1.2% | 3,031,000 |
| 2024/10/29 | 4,251 | 4,305 | 4,248 | 4,262 | +5 | +0.1% | 660,800 |
| 2024/10/28 | 4,190 | 4,290 | 4,166 | 4,257 | +53 | +1.3% | 807,700 |
| 2024/10/25 | 4,209 | 4,265 | 4,180 | 4,204 | -65 | -1.5% | 864,300 |
| 2024/10/24 | 4,237 | 4,300 | 4,187 | 4,269 | -86 | -2% | 1,382,500 |
| 2024/10/23 | 4,300 | 4,394 | 4,288 | 4,355 | +38 | +0.9% | 1,231,800 |
| 2024/10/22 | 4,390 | 4,390 | 4,288 | 4,317 | -107 | -2.4% | 1,081,800 |
| 2024/10/21 | 4,402 | 4,458 | 4,391 | 4,424 | +69 | +1.6% | 1,023,600 |
| 2024/10/18 | 4,400 | 4,418 | 4,306 | 4,355 | -17 | -0.4% | 865,200 |
| 2024/10/17 | 4,350 | 4,420 | 4,349 | 4,372 | +37 | +0.9% | 1,074,200 |
| 2024/10/16 | 4,275 | 4,359 | 4,270 | 4,335 | -64 | -1.5% | 1,085,800 |
| 2024/10/15 | 4,405 | 4,424 | 4,359 | 4,399 | +11 | +0.3% | 1,054,600 |
| 2024/10/11 | 4,468 | 4,468 | 4,377 | 4,388 | -14 | -0.3% | 1,011,100 |
| 2024/10/10 | 4,400 | 4,417 | 4,351 | 4,402 | +11 | +0.3% | 1,327,900 |
| 2024/10/09 | 4,401 | 4,440 | 4,326 | 4,391 | -20 | -0.5% | 1,914,800 |
| 2024/10/08 | 4,659 | 4,689 | 4,398 | 4,411 | -221 | -4.8% | 2,851,200 |
| 2024/10/07 | 4,684 | 4,690 | 4,587 | 4,632 | +48 | +1% | 1,778,600 |
| 2024/10/04 | 4,550 | 4,585 | 4,519 | 4,584 | +15 | +0.3% | 1,921,500 |
| 2024/10/03 | 4,705 | 4,722 | 4,534 | 4,569 | -20 | -0.4% | 2,315,800 |
| 2024/10/02 | 4,457 | 4,610 | 4,452 | 4,589 | +143 | +3.2% | 3,005,300 |
| 2024/10/01 | 4,385 | 4,455 | 4,378 | 4,446 | +155 | +3.6% | 2,184,000 |
151～
200
件表示中 / 3749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 | 351,500円 | -3.5% | +218.6% | 3.73% | 16.51倍 | 0.52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 | 354,700円 | -3.8% | -9.5% | 2.82% | 14.56倍 | 1.21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 | 885,700円 | -2.3% | -8.2% | 1.47% | 27.15倍 | 6.00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 | 88,600円 | +3.5% | -18.1% | 1.69% | 14.16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 | 815,000円 | -0.2% | +7.1% | 1.47% | 15.95倍 | 1.68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
