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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 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 |
401～
450
件表示中 / 3715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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
