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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,139 | 5,276 | 5,098 | 5,272 | +192 | +3.8% | 1,828,500 |
| 2024/04/25 | 5,173 | 5,176 | 5,077 | 5,080 | -93 | -1.8% | 1,076,800 |
| 2024/04/24 | 5,200 | 5,220 | 5,103 | 5,173 | -93 | -1.8% | 2,927,400 |
| 2024/04/23 | 5,285 | 5,334 | 5,237 | 5,266 | +50 | +1% | 2,367,200 |
| 2024/04/22 | 5,260 | 5,324 | 5,198 | 5,216 | +89 | +1.7% | 2,205,000 |
| 2024/04/19 | 5,110 | 5,211 | 5,075 | 5,127 | +39 | +0.8% | 2,697,800 |
| 2024/04/18 | 5,112 | 5,134 | 5,033 | 5,088 | +8 | +0.2% | 1,564,800 |
| 2024/04/17 | 5,194 | 5,208 | 5,028 | 5,080 | -129 | -2.5% | 3,115,900 |
| 2024/04/16 | 5,458 | 5,473 | 5,182 | 5,209 | -234 | -4.3% | 3,427,500 |
| 2024/04/15 | 5,398 | 5,479 | 5,339 | 5,443 | +132 | +2.5% | 3,654,900 |
| 2024/04/12 | 5,350 | 5,383 | 5,212 | 5,311 | -49 | -0.9% | 2,209,400 |
| 2024/04/11 | 5,348 | 5,399 | 5,318 | 5,360 | +24 | +0.4% | 1,590,000 |
| 2024/04/10 | 5,350 | 5,399 | 5,275 | 5,336 | +49 | +0.9% | 2,302,900 |
| 2024/04/09 | 5,102 | 5,287 | 5,081 | 5,287 | +242 | +4.8% | 3,036,300 |
| 2024/04/08 | 5,085 | 5,132 | 5,030 | 5,045 | -14 | -0.3% | 1,846,200 |
| 2024/04/05 | 4,998 | 5,124 | 4,971 | 5,059 | -32 | -0.6% | 3,191,800 |
| 2024/04/04 | 5,000 | 5,190 | 5,000 | 5,091 | +262 | +5.4% | 4,662,100 |
| 2024/04/03 | 4,798 | 4,857 | 4,763 | 4,829 | +62 | +1.3% | 3,161,500 |
| 2024/04/02 | 4,685 | 4,825 | 4,624 | 4,767 | +175 | +3.8% | 3,469,200 |
| 2024/04/01 | 4,622 | 4,710 | 4,552 | 4,592 | +5 | +0.1% | 3,115,800 |
| 2024/03/29 | 4,510 | 4,649 | 4,494 | 4,587 | +104 | +2.3% | 2,591,700 |
| 2024/03/28 | 4,418 | 4,483 | 4,406 | 4,483 | +46 | +1% | 1,327,300 |
| 2024/03/27 | 4,418 | 4,472 | 4,399 | 4,437 | +12 | +0.3% | 1,403,500 |
| 2024/03/26 | 4,494 | 4,515 | 4,425 | 4,425 | -51 | -1.1% | 1,460,800 |
| 2024/03/25 | 4,595 | 4,595 | 4,470 | 4,476 | -135 | -2.9% | 1,515,900 |
| 2024/03/22 | 4,629 | 4,660 | 4,560 | 4,611 | -8 | -0.2% | 2,048,800 |
| 2024/03/21 | 4,497 | 4,625 | 4,497 | 4,619 | +163 | +3.7% | 2,865,800 |
| 2024/03/19 | 4,420 | 4,477 | 4,401 | 4,456 | +47 | +1.1% | 1,955,300 |
| 2024/03/18 | 4,421 | 4,448 | 4,371 | 4,409 | +21 | +0.5% | 2,082,800 |
| 2024/03/15 | 4,280 | 4,419 | 4,270 | 4,388 | +53 | +1.2% | 3,616,900 |
| 2024/03/14 | 4,248 | 4,380 | 4,220 | 4,335 | +272 | +6.7% | 6,021,200 |
| 2024/03/13 | 4,020 | 4,104 | 4,013 | 4,063 | +60 | +1.5% | 1,983,100 |
| 2024/03/12 | 4,000 | 4,012 | 3,959 | 4,003 | +1 | ±0% | 1,691,000 |
| 2024/03/11 | 4,037 | 4,038 | 3,960 | 4,002 | -50 | -1.2% | 1,733,100 |
| 2024/03/08 | 3,987 | 4,087 | 3,963 | 4,052 | +48 | +1.2% | 2,539,200 |
| 2024/03/07 | 3,958 | 4,072 | 3,958 | 4,004 | +36 | +0.9% | 2,201,200 |
| 2024/03/06 | 3,964 | 3,996 | 3,951 | 3,968 | -5 | -0.1% | 1,309,000 |
| 2024/03/05 | 4,000 | 4,009 | 3,959 | 3,973 | +12 | +0.3% | 1,650,700 |
| 2024/03/04 | 3,968 | 4,032 | 3,951 | 3,961 | ±0 | ±0% | 1,382,400 |
| 2024/03/01 | 3,915 | 4,011 | 3,912 | 3,961 | +57 | +1.5% | 2,192,300 |
| 2024/02/29 | 3,950 | 3,953 | 3,873 | 3,904 | -97 | -2.4% | 3,889,000 |
| 2024/02/28 | 4,026 | 4,035 | 3,970 | 4,001 | -20 | -0.5% | 1,693,500 |
| 2024/02/27 | 4,023 | 4,046 | 3,998 | 4,021 | -15 | -0.4% | 1,232,600 |
| 2024/02/26 | 4,094 | 4,114 | 4,036 | 4,036 | -58 | -1.4% | 1,683,500 |
| 2024/02/22 | 4,108 | 4,124 | 4,067 | 4,094 | -14 | -0.3% | 1,191,300 |
| 2024/02/21 | 4,109 | 4,114 | 4,058 | 4,108 | -45 | -1.1% | 1,378,300 |
| 2024/02/20 | 4,091 | 4,164 | 4,045 | 4,153 | +48 | +1.2% | 1,935,700 |
| 2024/02/19 | 4,066 | 4,125 | 4,040 | 4,105 | +52 | +1.3% | 1,266,300 |
| 2024/02/16 | 4,018 | 4,059 | 4,005 | 4,053 | +79 | +2% | 1,481,100 |
| 2024/02/15 | 4,043 | 4,043 | 3,901 | 3,974 | -52 | -1.3% | 1,891,500 |
1～
50
件表示中 / 3445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 | 527,200円 | -0.4% | -66.5% | 1.86% | 31.49倍 | 0.82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 | 236,900円 | +8.6% | +14.2% | 2.62% | 15.40倍 | 0.92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 | 270,000円 | -2.0% | -8.7% | 1.81% | 16.55倍 | 2.38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 | 304,300円 | -5.9% | +121.3% | 3.09% | 10.46倍 | 0.63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 | 580,200円 | -8.3% | -20.7% | 2.24% | 12.79倍 | 0.96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
