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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 4,791 | 4,830 | 4,715 | 4,811 | +29 | +0.6% | 2,310,200 |
| 2023/03/16 | 4,858 | 4,872 | 4,770 | 4,782 | -316 | -6.2% | 2,682,900 |
| 2023/03/15 | 5,120 | 5,133 | 5,066 | 5,098 | +78 | +1.6% | 1,137,000 |
| 2023/03/14 | 5,060 | 5,069 | 5,005 | 5,020 | -81 | -1.6% | 1,396,800 |
| 2023/03/13 | 5,100 | 5,110 | 5,035 | 5,101 | -51 | -1% | 1,318,000 |
| 2023/03/10 | 5,200 | 5,240 | 5,135 | 5,152 | -126 | -2.4% | 1,588,400 |
| 2023/03/09 | 5,288 | 5,302 | 5,237 | 5,278 | +81 | +1.6% | 1,722,800 |
| 2023/03/08 | 5,237 | 5,263 | 5,182 | 5,197 | -179 | -3.3% | 2,729,000 |
| 2023/03/07 | 5,292 | 5,393 | 5,287 | 5,376 | +40 | +0.7% | 1,299,400 |
| 2023/03/06 | 5,359 | 5,397 | 5,321 | 5,336 | +29 | +0.5% | 1,104,600 |
| 2023/03/03 | 5,350 | 5,368 | 5,274 | 5,307 | +6 | +0.1% | 1,923,900 |
| 2023/03/02 | 5,361 | 5,515 | 5,297 | 5,301 | +40 | +0.8% | 3,156,300 |
| 2023/03/01 | 5,102 | 5,271 | 5,102 | 5,261 | +201 | +4% | 1,672,200 |
| 2023/02/28 | 5,158 | 5,162 | 5,050 | 5,060 | -67 | -1.3% | 2,849,500 |
| 2023/02/27 | 5,030 | 5,144 | 5,027 | 5,127 | +2 | ±0% | 1,269,000 |
| 2023/02/24 | 5,140 | 5,155 | 5,075 | 5,125 | -129 | -2.5% | 1,851,100 |
| 2023/02/22 | 5,317 | 5,350 | 5,233 | 5,254 | -89 | -1.7% | 1,251,100 |
| 2023/02/21 | 5,303 | 5,394 | 5,303 | 5,343 | +140 | +2.7% | 2,037,800 |
| 2023/02/20 | 5,228 | 5,239 | 5,151 | 5,203 | +20 | +0.4% | 1,257,000 |
| 2023/02/17 | 5,097 | 5,188 | 5,073 | 5,183 | +68 | +1.3% | 1,621,300 |
| 2023/02/16 | 5,150 | 5,159 | 5,104 | 5,115 | -39 | -0.8% | 1,009,400 |
| 2023/02/15 | 5,201 | 5,209 | 5,120 | 5,154 | -7 | -0.1% | 920,400 |
| 2023/02/14 | 5,170 | 5,195 | 5,137 | 5,161 | +54 | +1.1% | 811,400 |
| 2023/02/13 | 5,064 | 5,118 | 5,043 | 5,107 | -98 | -1.9% | 1,672,200 |
| 2023/02/10 | 5,250 | 5,343 | 5,196 | 5,205 | -36 | -0.7% | 2,104,200 |
| 2023/02/09 | 5,160 | 5,293 | 5,152 | 5,241 | +197 | +3.9% | 3,626,400 |
| 2023/02/08 | 5,058 | 5,094 | 4,984 | 5,044 | -6 | -0.1% | 1,950,900 |
| 2023/02/07 | 5,100 | 5,123 | 5,035 | 5,050 | -123 | -2.4% | 1,581,100 |
| 2023/02/06 | 5,131 | 5,184 | 5,107 | 5,173 | +61 | +1.2% | 1,225,800 |
| 2023/02/03 | 5,140 | 5,187 | 5,079 | 5,112 | -93 | -1.8% | 1,861,100 |
| 2023/02/02 | 5,286 | 5,317 | 5,164 | 5,205 | -67 | -1.3% | 1,427,900 |
| 2023/02/01 | 5,297 | 5,327 | 5,267 | 5,272 | +24 | +0.5% | 1,052,000 |
| 2023/01/31 | 5,244 | 5,306 | 5,226 | 5,248 | -37 | -0.7% | 1,200,200 |
| 2023/01/30 | 5,314 | 5,339 | 5,247 | 5,285 | -61 | -1.1% | 1,169,500 |
| 2023/01/27 | 5,355 | 5,374 | 5,295 | 5,346 | +31 | +0.6% | 1,010,900 |
| 2023/01/26 | 5,351 | 5,369 | 5,274 | 5,315 | -18 | -0.3% | 974,600 |
| 2023/01/25 | 5,270 | 5,345 | 5,249 | 5,333 | +25 | +0.5% | 963,700 |
| 2023/01/24 | 5,232 | 5,381 | 5,216 | 5,308 | +84 | +1.6% | 1,786,300 |
| 2023/01/23 | 5,250 | 5,260 | 5,202 | 5,224 | +5 | +0.1% | 1,178,600 |
| 2023/01/20 | 5,102 | 5,225 | 5,028 | 5,219 | +131 | +2.6% | 1,832,600 |
| 2023/01/19 | 5,169 | 5,219 | 5,067 | 5,088 | -54 | -1.1% | 2,274,700 |
| 2023/01/18 | 5,100 | 5,217 | 5,066 | 5,142 | +78 | +1.5% | 1,670,000 |
| 2023/01/17 | 4,991 | 5,080 | 4,966 | 5,064 | +58 | +1.2% | 999,600 |
| 2023/01/16 | 5,091 | 5,100 | 4,991 | 5,006 | -130 | -2.5% | 1,139,500 |
| 2023/01/13 | 5,131 | 5,184 | 5,092 | 5,136 | -7 | -0.1% | 1,661,100 |
| 2023/01/12 | 5,030 | 5,157 | 5,030 | 5,143 | +213 | +4.3% | 2,994,800 |
| 2023/01/11 | 4,920 | 4,933 | 4,857 | 4,930 | +65 | +1.3% | 1,770,700 |
| 2023/01/10 | 4,835 | 4,909 | 4,825 | 4,865 | +144 | +3.1% | 2,264,700 |
| 2023/01/06 | 4,600 | 4,734 | 4,549 | 4,721 | +164 | +3.6% | 1,951,200 |
| 2023/01/05 | 4,570 | 4,617 | 4,533 | 4,557 | -20 | -0.4% | 1,067,000 |
301～
350
件表示中 / 3472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 | 486,600円 | +3.2% | -5.0% | 2.03% | 23.88倍 | 0.75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 | 257,800円 | +2.2% | +7.7% | 2.79% | 14.36倍 | 0.91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 | 315,800円 | +3.8% | -2.5% | 1.74% | 17.42倍 | 2.55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 |
| 三菱マ | 297,800円 | +26.6% | +16.4% | 3.36% | 8.65倍 | 0.60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 |
| ＤＯＷＡ | 573,200円 | +4.2% | -10.6% | 2.27% | 12.64倍 | 0.91倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
