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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,505 | 3,595 | 3,490 | 3,591 | +69 | +2% | 1,546,900 |
| 2025/07/01 | 3,530 | 3,569 | 3,498 | 3,522 | -38 | -1.1% | 1,482,900 |
| 2025/06/30 | 3,580 | 3,624 | 3,554 | 3,560 | -50 | -1.4% | 2,142,800 |
| 2025/06/27 | 3,500 | 3,610 | 3,496 | 3,610 | +232 | +6.9% | 4,041,800 |
| 2025/06/26 | 3,325 | 3,378 | 3,314 | 3,378 | +43 | +1.3% | 994,000 |
| 2025/06/25 | 3,356 | 3,360 | 3,300 | 3,335 | -6 | -0.2% | 966,200 |
| 2025/06/24 | 3,379 | 3,400 | 3,325 | 3,341 | +10 | +0.3% | 1,023,700 |
| 2025/06/23 | 3,362 | 3,381 | 3,331 | 3,331 | -31 | -0.9% | 988,100 |
| 2025/06/20 | 3,397 | 3,437 | 3,362 | 3,362 | -1 | ±0% | 2,407,100 |
| 2025/06/19 | 3,439 | 3,448 | 3,354 | 3,363 | -85 | -2.5% | 1,313,300 |
| 2025/06/18 | 3,439 | 3,451 | 3,390 | 3,448 | +17 | +0.5% | 1,214,000 |
| 2025/06/17 | 3,401 | 3,436 | 3,398 | 3,431 | +51 | +1.5% | 1,170,700 |
| 2025/06/16 | 3,400 | 3,473 | 3,375 | 3,380 | +36 | +1.1% | 2,044,700 |
| 2025/06/13 | 3,352 | 3,360 | 3,312 | 3,344 | -1 | ±0% | 1,224,100 |
| 2025/06/12 | 3,361 | 3,366 | 3,309 | 3,345 | -21 | -0.6% | 1,187,100 |
| 2025/06/11 | 3,347 | 3,366 | 3,317 | 3,366 | +19 | +0.6% | 1,046,300 |
| 2025/06/10 | 3,417 | 3,422 | 3,337 | 3,347 | -8 | -0.2% | 1,467,800 |
| 2025/06/09 | 3,389 | 3,407 | 3,350 | 3,355 | -20 | -0.6% | 1,034,100 |
| 2025/06/06 | 3,340 | 3,417 | 3,331 | 3,375 | +18 | +0.5% | 1,228,900 |
| 2025/06/05 | 3,315 | 3,357 | 3,315 | 3,357 | -2 | -0.1% | 1,068,100 |
| 2025/06/04 | 3,351 | 3,380 | 3,322 | 3,359 | +42 | +1.3% | 1,109,200 |
| 2025/06/03 | 3,297 | 3,342 | 3,280 | 3,317 | +46 | +1.4% | 1,294,100 |
| 2025/06/02 | 3,283 | 3,295 | 3,231 | 3,271 | -48 | -1.4% | 1,499,700 |
| 2025/05/30 | 3,328 | 3,357 | 3,319 | 3,319 | -23 | -0.7% | 2,137,000 |
| 2025/05/29 | 3,282 | 3,345 | 3,278 | 3,342 | +59 | +1.8% | 1,541,600 |
| 2025/05/28 | 3,342 | 3,342 | 3,279 | 3,283 | -129 | -3.8% | 2,666,500 |
| 2025/05/27 | 3,377 | 3,416 | 3,370 | 3,412 | +49 | +1.5% | 1,783,700 |
| 2025/05/26 | 3,300 | 3,363 | 3,292 | 3,363 | +101 | +3.1% | 1,687,800 |
| 2025/05/23 | 3,230 | 3,287 | 3,212 | 3,262 | +46 | +1.4% | 1,451,100 |
| 2025/05/22 | 3,151 | 3,229 | 3,145 | 3,216 | -44 | -1.3% | 1,377,300 |
| 2025/05/21 | 3,200 | 3,260 | 3,151 | 3,260 | +109 | +3.5% | 1,567,100 |
| 2025/05/20 | 3,350 | 3,350 | 3,147 | 3,151 | -18 | -0.6% | 1,823,900 |
| 2025/05/19 | 3,225 | 3,246 | 3,161 | 3,169 | -56 | -1.7% | 1,927,000 |
| 2025/05/16 | 3,190 | 3,247 | 3,189 | 3,225 | +8 | +0.2% | 2,061,800 |
| 2025/05/15 | 3,187 | 3,253 | 3,180 | 3,217 | -82 | -2.5% | 2,126,600 |
| 2025/05/14 | 3,277 | 3,304 | 3,207 | 3,299 | +14 | +0.4% | 2,325,500 |
| 2025/05/13 | 3,250 | 3,322 | 3,235 | 3,285 | +99 | +3.1% | 3,352,600 |
| 2025/05/12 | 3,161 | 3,186 | 3,083 | 3,186 | +36 | +1.1% | 3,242,200 |
| 2025/05/09 | 3,208 | 3,208 | 3,115 | 3,150 | +1 | ±0% | 1,505,200 |
| 2025/05/08 | 3,094 | 3,151 | 3,080 | 3,149 | +3 | +0.1% | 1,294,900 |
| 2025/05/07 | 3,196 | 3,209 | 3,135 | 3,146 | +31 | +1% | 1,883,000 |
| 2025/05/02 | 3,137 | 3,154 | 3,110 | 3,115 | -16 | -0.5% | 1,311,200 |
| 2025/05/01 | 3,131 | 3,164 | 3,104 | 3,131 | -50 | -1.6% | 1,746,000 |
| 2025/04/30 | 3,273 | 3,311 | 3,174 | 3,181 | -35 | -1.1% | 2,933,500 |
| 2025/04/28 | 3,216 | 3,231 | 3,191 | 3,216 | ±0 | ±0% | 1,556,800 |
| 2025/04/25 | 3,207 | 3,235 | 3,176 | 3,216 | +58 | +1.8% | 1,918,300 |
| 2025/04/24 | 3,178 | 3,244 | 3,145 | 3,158 | +13 | +0.4% | 2,919,500 |
| 2025/04/23 | 3,250 | 3,260 | 3,145 | 3,145 | -40 | -1.3% | 3,227,000 |
| 2025/04/22 | 3,042 | 3,190 | 3,038 | 3,185 | +151 | +5% | 3,070,500 |
| 2025/04/21 | 3,021 | 3,047 | 2,986 | 3,034 | -7 | -0.2% | 1,356,200 |
1～
50
件表示中 / 3733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 | 359,100円 | -3.5% | +218.6% | 3.65% | 16.94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 | 305,700円 | -3.8% | -9.5% | 3.27% | 12.55倍 | 1.03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 | 756,500円 | -2.3% | -8.2% | 1.72% | 23.19倍 | 4.92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 | 81,400円 | +3.5% | -18.1% | 1.84% | 13.02倍 | 1.21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 | 720,300円 | -0.2% | +7.1% | 1.67% | 14.10倍 | 1.43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
