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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 4,235 | 4,273 | 4,206 | 4,206 | -72 | -1.7% | 1,115,100 |
| 2023/12/04 | 4,290 | 4,352 | 4,244 | 4,278 | +4 | +0.1% | 1,090,100 |
| 2023/12/01 | 4,304 | 4,315 | 4,260 | 4,274 | -18 | -0.4% | 875,200 |
| 2023/11/30 | 4,285 | 4,299 | 4,231 | 4,292 | +2 | ±0% | 2,331,000 |
| 2023/11/29 | 4,327 | 4,327 | 4,282 | 4,290 | +5 | +0.1% | 909,200 |
| 2023/11/28 | 4,315 | 4,348 | 4,265 | 4,285 | -37 | -0.9% | 1,031,400 |
| 2023/11/27 | 4,470 | 4,470 | 4,304 | 4,322 | -170 | -3.8% | 1,700,800 |
| 2023/11/24 | 4,500 | 4,531 | 4,460 | 4,492 | +10 | +0.2% | 1,049,800 |
| 2023/11/22 | 4,420 | 4,531 | 4,407 | 4,482 | +62 | +1.4% | 1,603,400 |
| 2023/11/21 | 4,410 | 4,457 | 4,396 | 4,420 | +55 | +1.3% | 1,302,300 |
| 2023/11/20 | 4,436 | 4,452 | 4,363 | 4,365 | -72 | -1.6% | 1,187,200 |
| 2023/11/17 | 4,390 | 4,444 | 4,376 | 4,437 | +64 | +1.5% | 1,551,900 |
| 2023/11/16 | 4,410 | 4,410 | 4,307 | 4,373 | -15 | -0.3% | 1,191,700 |
| 2023/11/15 | 4,312 | 4,412 | 4,302 | 4,388 | +146 | +3.4% | 1,981,400 |
| 2023/11/14 | 4,205 | 4,281 | 4,205 | 4,242 | +65 | +1.6% | 1,295,800 |
| 2023/11/13 | 4,195 | 4,222 | 4,140 | 4,177 | -13 | -0.3% | 1,124,100 |
| 2023/11/10 | 4,178 | 4,236 | 4,138 | 4,190 | +16 | +0.4% | 1,204,900 |
| 2023/11/09 | 4,035 | 4,182 | 4,022 | 4,174 | +1 | ±0% | 2,206,000 |
| 2023/11/08 | 4,241 | 4,258 | 4,135 | 4,173 | -164 | -3.8% | 2,056,300 |
| 2023/11/07 | 4,311 | 4,346 | 4,276 | 4,337 | -19 | -0.4% | 1,533,400 |
| 2023/11/06 | 4,333 | 4,356 | 4,284 | 4,356 | +90 | +2.1% | 1,373,700 |
| 2023/11/02 | 4,320 | 4,321 | 4,260 | 4,266 | -35 | -0.8% | 1,032,400 |
| 2023/11/01 | 4,260 | 4,337 | 4,260 | 4,301 | +85 | +2% | 1,393,500 |
| 2023/10/31 | 4,150 | 4,234 | 4,150 | 4,216 | +69 | +1.7% | 1,653,500 |
| 2023/10/30 | 4,180 | 4,186 | 4,114 | 4,147 | -18 | -0.4% | 1,077,000 |
| 2023/10/27 | 4,117 | 4,167 | 4,103 | 4,165 | +102 | +2.5% | 849,100 |
| 2023/10/26 | 4,071 | 4,120 | 4,041 | 4,063 | -54 | -1.3% | 875,200 |
| 2023/10/25 | 4,139 | 4,160 | 4,106 | 4,117 | +7 | +0.2% | 815,000 |
| 2023/10/24 | 4,050 | 4,117 | 4,004 | 4,110 | +46 | +1.1% | 1,388,100 |
| 2023/10/23 | 4,120 | 4,125 | 4,057 | 4,064 | -74 | -1.8% | 1,036,900 |
| 2023/10/20 | 4,152 | 4,171 | 4,116 | 4,138 | -24 | -0.6% | 1,119,700 |
| 2023/10/19 | 4,198 | 4,212 | 4,145 | 4,162 | -90 | -2.1% | 912,300 |
| 2023/10/18 | 4,300 | 4,318 | 4,240 | 4,252 | -10 | -0.2% | 744,100 |
| 2023/10/17 | 4,285 | 4,325 | 4,247 | 4,262 | -26 | -0.6% | 872,500 |
| 2023/10/16 | 4,280 | 4,385 | 4,277 | 4,288 | +8 | +0.2% | 1,393,400 |
| 2023/10/13 | 4,272 | 4,316 | 4,250 | 4,280 | -42 | -1% | 1,231,300 |
| 2023/10/12 | 4,222 | 4,330 | 4,222 | 4,322 | +107 | +2.5% | 1,136,000 |
| 2023/10/11 | 4,224 | 4,277 | 4,207 | 4,215 | -8 | -0.2% | 916,900 |
| 2023/10/10 | 4,251 | 4,265 | 4,217 | 4,223 | +87 | +2.1% | 1,252,000 |
| 2023/10/06 | 4,141 | 4,171 | 4,103 | 4,136 | -16 | -0.4% | 846,400 |
| 2023/10/05 | 4,108 | 4,160 | 4,057 | 4,152 | +33 | +0.8% | 1,225,400 |
| 2023/10/04 | 4,162 | 4,165 | 4,102 | 4,119 | -113 | -2.7% | 1,483,300 |
| 2023/10/03 | 4,337 | 4,351 | 4,215 | 4,232 | -134 | -3.1% | 1,949,000 |
| 2023/10/02 | 4,415 | 4,483 | 4,363 | 4,366 | -33 | -0.8% | 1,192,700 |
| 2023/09/29 | 4,484 | 4,486 | 4,367 | 4,399 | -35 | -0.8% | 1,709,400 |
| 2023/09/28 | 4,458 | 4,523 | 4,426 | 4,434 | -91 | -2% | 1,342,400 |
| 2023/09/27 | 4,520 | 4,550 | 4,494 | 4,525 | -29 | -0.6% | 1,395,600 |
| 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 |
401～
450
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
