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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 4,141 | 4,141 | 4,086 | 4,135 | -13 | -0.3% | 932,500 |
| 2024/08/26 | 4,160 | 4,172 | 4,122 | 4,148 | +25 | +0.6% | 1,125,600 |
| 2024/08/23 | 4,137 | 4,138 | 4,061 | 4,123 | -19 | -0.5% | 990,300 |
| 2024/08/22 | 4,146 | 4,153 | 4,097 | 4,142 | +51 | +1.2% | 942,000 |
| 2024/08/21 | 4,100 | 4,129 | 4,063 | 4,091 | -65 | -1.6% | 1,169,500 |
| 2024/08/20 | 4,217 | 4,225 | 4,133 | 4,156 | +50 | +1.2% | 1,355,400 |
| 2024/08/19 | 4,187 | 4,220 | 4,101 | 4,106 | -14 | -0.3% | 2,121,300 |
| 2024/08/16 | 4,077 | 4,155 | 4,062 | 4,120 | +205 | +5.2% | 2,545,300 |
| 2024/08/15 | 3,831 | 3,936 | 3,830 | 3,915 | +127 | +3.4% | 1,599,600 |
| 2024/08/14 | 3,765 | 3,853 | 3,730 | 3,788 | +58 | +1.6% | 1,717,700 |
| 2024/08/13 | 3,787 | 3,810 | 3,687 | 3,730 | +88 | +2.4% | 2,278,400 |
| 2024/08/09 | 3,655 | 3,678 | 3,559 | 3,642 | +57 | +1.6% | 3,329,700 |
| 2024/08/08 | 3,662 | 3,744 | 3,544 | 3,585 | -357 | -9.1% | 4,602,300 |
| 2024/08/07 | 3,808 | 4,100 | 3,790 | 3,942 | -28 | -0.7% | 2,252,000 |
| 2024/08/06 | 3,837 | 4,087 | 3,837 | 3,970 | +343 | +9.5% | 2,025,600 |
| 2024/08/05 | 4,040 | 4,057 | 3,609 | 3,627 | -682 | -15.8% | 2,555,300 |
| 2024/08/02 | 4,365 | 4,410 | 4,291 | 4,309 | -239 | -5.3% | 1,468,800 |
| 2024/08/01 | 4,634 | 4,636 | 4,489 | 4,548 | -62 | -1.3% | 1,345,600 |
| 2024/07/31 | 4,503 | 4,619 | 4,472 | 4,610 | +73 | +1.6% | 1,003,100 |
| 2024/07/30 | 4,525 | 4,592 | 4,525 | 4,537 | -27 | -0.6% | 781,800 |
| 2024/07/29 | 4,550 | 4,606 | 4,510 | 4,564 | +131 | +3% | 1,105,100 |
| 2024/07/26 | 4,485 | 4,529 | 4,405 | 4,433 | -72 | -1.6% | 2,447,100 |
| 2024/07/25 | 4,601 | 4,601 | 4,501 | 4,505 | -166 | -3.6% | 1,448,600 |
| 2024/07/24 | 4,755 | 4,797 | 4,665 | 4,671 | -114 | -2.4% | 1,371,300 |
| 2024/07/23 | 4,824 | 4,846 | 4,785 | 4,785 | -39 | -0.8% | 1,025,000 |
| 2024/07/22 | 4,901 | 4,925 | 4,814 | 4,824 | -96 | -2% | 1,006,400 |
| 2024/07/19 | 5,012 | 5,012 | 4,901 | 4,920 | -159 | -3.1% | 1,713,700 |
| 2024/07/18 | 5,052 | 5,128 | 5,051 | 5,079 | -41 | -0.8% | 1,094,100 |
| 2024/07/17 | 5,098 | 5,160 | 5,077 | 5,120 | +12 | +0.2% | 1,042,100 |
| 2024/07/16 | 5,186 | 5,190 | 5,050 | 5,108 | -51 | -1% | 1,386,000 |
| 2024/07/12 | 5,182 | 5,244 | 5,139 | 5,159 | -104 | -2% | 1,660,400 |
| 2024/07/11 | 5,266 | 5,290 | 5,209 | 5,263 | +37 | +0.7% | 1,127,100 |
| 2024/07/10 | 5,250 | 5,288 | 5,170 | 5,226 | -48 | -0.9% | 1,304,300 |
| 2024/07/09 | 5,290 | 5,342 | 5,197 | 5,274 | +3 | +0.1% | 1,321,200 |
| 2024/07/08 | 5,250 | 5,314 | 5,224 | 5,271 | +50 | +1% | 1,339,400 |
| 2024/07/05 | 5,295 | 5,324 | 5,186 | 5,221 | -63 | -1.2% | 1,588,400 |
| 2024/07/04 | 5,050 | 5,298 | 5,024 | 5,284 | +378 | +7.7% | 3,144,700 |
| 2024/07/03 | 4,893 | 4,910 | 4,838 | 4,906 | +17 | +0.3% | 1,133,700 |
| 2024/07/02 | 4,866 | 4,921 | 4,834 | 4,889 | +24 | +0.5% | 1,145,800 |
| 2024/07/01 | 4,895 | 4,903 | 4,847 | 4,865 | -13 | -0.3% | 1,225,800 |
| 2024/06/28 | 4,976 | 5,019 | 4,863 | 4,878 | -100 | -2% | 1,644,800 |
| 2024/06/27 | 4,975 | 5,009 | 4,945 | 4,978 | +10 | +0.2% | 995,200 |
| 2024/06/26 | 4,980 | 5,052 | 4,939 | 4,968 | +20 | +0.4% | 1,537,700 |
| 2024/06/25 | 4,950 | 4,956 | 4,902 | 4,948 | +36 | +0.7% | 854,400 |
| 2024/06/24 | 4,968 | 4,978 | 4,872 | 4,912 | -134 | -2.7% | 1,792,200 |
| 2024/06/21 | 4,927 | 5,066 | 4,915 | 5,046 | +189 | +3.9% | 2,780,500 |
| 2024/06/20 | 4,850 | 4,869 | 4,816 | 4,857 | +38 | +0.8% | 1,311,700 |
| 2024/06/19 | 4,770 | 4,829 | 4,756 | 4,819 | +89 | +1.9% | 1,021,400 |
| 2024/06/18 | 4,758 | 4,837 | 4,706 | 4,730 | +42 | +0.9% | 1,411,700 |
| 2024/06/17 | 4,767 | 4,767 | 4,670 | 4,688 | -79 | -1.7% | 1,184,900 |
151～
200
件表示中 / 3677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 | 271,100円 | +8.8% | -39.5% | 3.84% | 24.05倍 | 0.38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 | 214,900円 | +4.5% | +23.5% | 3.58% | 10.48倍 | 0.73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 | 471,000円 | +17.5% | +75.0% | 1.70% | 17.56倍 | 3.74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 | 83,000円 | -53.7% | +16.1% | 1.45% | 14.19倍 | 1.17倍 |
|
- |
| 古河電 | 451,700円 | +12.6% | +348.0% | 2.66% | 10.61倍 | 0.98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
