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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/13 | 4,735 | 4,830 | 4,727 | 4,753 | +88 | +1.9% | 1,716,300 |
| 2023/07/12 | 4,740 | 4,749 | 4,648 | 4,665 | -35 | -0.7% | 994,600 |
| 2023/07/11 | 4,630 | 4,716 | 4,611 | 4,700 | +119 | +2.6% | 1,547,000 |
| 2023/07/10 | 4,647 | 4,664 | 4,564 | 4,581 | +4 | +0.1% | 1,215,700 |
| 2023/07/07 | 4,600 | 4,630 | 4,573 | 4,577 | -83 | -1.8% | 1,270,400 |
| 2023/07/06 | 4,700 | 4,702 | 4,654 | 4,660 | -120 | -2.5% | 1,282,800 |
| 2023/07/05 | 4,765 | 4,787 | 4,730 | 4,780 | +30 | +0.6% | 1,003,300 |
| 2023/07/04 | 4,702 | 4,767 | 4,700 | 4,750 | +67 | +1.4% | 1,364,000 |
| 2023/07/03 | 4,645 | 4,706 | 4,644 | 4,683 | +52 | +1.1% | 1,345,900 |
| 2023/06/30 | 4,625 | 4,644 | 4,592 | 4,631 | +1 | ±0% | 1,126,100 |
| 2023/06/29 | 4,622 | 4,664 | 4,618 | 4,630 | -41 | -0.9% | 1,094,700 |
| 2023/06/28 | 4,557 | 4,675 | 4,557 | 4,671 | +95 | +2.1% | 1,175,200 |
| 2023/06/27 | 4,603 | 4,615 | 4,566 | 4,576 | +5 | +0.1% | 1,179,600 |
| 2023/06/26 | 4,611 | 4,621 | 4,561 | 4,571 | -27 | -0.6% | 968,500 |
| 2023/06/23 | 4,699 | 4,715 | 4,558 | 4,598 | -140 | -3% | 1,973,200 |
| 2023/06/22 | 4,762 | 4,792 | 4,719 | 4,738 | -1 | ±0% | 1,421,500 |
| 2023/06/21 | 4,700 | 4,748 | 4,672 | 4,739 | ±0 | ±0% | 1,890,800 |
301～
350
件表示中 / 3585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 | 385,900円 | +7.6% | +0.2% | 2.57% | 15.83倍 | 0.54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 | 294,800円 | +3.3% | +18.4% | 2.61% | 15.33倍 | 1.00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 | 560,900円 | +10.0% | +47.7% | 1.19% | 24.96倍 | 4.46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 |
| 古河電 | 625,600円 | +7.9% | +250.6% | 1.44% | 20.04倍 | 1.37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 |
| 三菱マ | 244,000円 | +26.6% | +16.4% | 4.10% | 7.09倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
