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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,565 | 3,693 | 3,563 | 3,690 | +94 | +2.6% | 2,092,500 |
| 2025/08/14 | 3,613 | 3,645 | 3,565 | 3,596 | -28 | -0.8% | 2,167,200 |
| 2025/08/13 | 3,700 | 3,712 | 3,616 | 3,624 | -36 | -1% | 2,003,600 |
| 2025/08/12 | 3,625 | 3,674 | 3,612 | 3,660 | +14 | +0.4% | 2,346,100 |
| 2025/08/08 | 3,670 | 3,713 | 3,608 | 3,646 | -17 | -0.5% | 2,618,300 |
| 2025/08/07 | 3,560 | 3,800 | 3,523 | 3,663 | +113 | +3.2% | 3,460,800 |
| 2025/08/06 | 3,510 | 3,562 | 3,492 | 3,550 | +37 | +1.1% | 1,870,400 |
| 2025/08/05 | 3,447 | 3,533 | 3,410 | 3,513 | +66 | +1.9% | 2,069,500 |
| 2025/08/04 | 3,370 | 3,447 | 3,357 | 3,447 | +62 | +1.8% | 2,334,200 |
| 2025/08/01 | 3,422 | 3,434 | 3,375 | 3,385 | +30 | +0.9% | 2,672,000 |
| 2025/07/31 | 3,338 | 3,391 | 3,309 | 3,355 | -111 | -3.2% | 4,467,700 |
| 2025/07/30 | 3,430 | 3,474 | 3,421 | 3,466 | +21 | +0.6% | 1,021,600 |
| 2025/07/29 | 3,450 | 3,464 | 3,420 | 3,445 | -49 | -1.4% | 1,569,600 |
| 2025/07/28 | 3,508 | 3,533 | 3,470 | 3,494 | -21 | -0.6% | 1,300,700 |
| 2025/07/25 | 3,578 | 3,580 | 3,505 | 3,515 | -111 | -3.1% | 1,797,000 |
| 2025/07/24 | 3,599 | 3,641 | 3,587 | 3,626 | +56 | +1.6% | 1,797,600 |
| 2025/07/23 | 3,563 | 3,600 | 3,551 | 3,570 | +26 | +0.7% | 2,997,800 |
| 2025/07/22 | 3,481 | 3,544 | 3,463 | 3,544 | +117 | +3.4% | 2,727,500 |
| 2025/07/18 | 3,411 | 3,435 | 3,400 | 3,427 | +27 | +0.8% | 1,159,000 |
| 2025/07/17 | 3,403 | 3,408 | 3,376 | 3,400 | -36 | -1% | 1,387,000 |
| 2025/07/16 | 3,435 | 3,460 | 3,413 | 3,436 | -12 | -0.3% | 1,044,400 |
| 2025/07/15 | 3,478 | 3,481 | 3,437 | 3,448 | -33 | -0.9% | 1,449,100 |
| 2025/07/14 | 3,530 | 3,544 | 3,481 | 3,481 | -77 | -2.2% | 1,504,500 |
| 2025/07/11 | 3,540 | 3,582 | 3,499 | 3,558 | +59 | +1.7% | 2,093,500 |
| 2025/07/10 | 3,582 | 3,593 | 3,465 | 3,499 | -94 | -2.6% | 2,556,300 |
| 2025/07/09 | 3,693 | 3,736 | 3,521 | 3,593 | -30 | -0.8% | 3,770,100 |
| 2025/07/08 | 3,527 | 3,623 | 3,524 | 3,623 | +84 | +2.4% | 1,219,700 |
| 2025/07/07 | 3,575 | 3,593 | 3,525 | 3,539 | -76 | -2.1% | 943,600 |
| 2025/07/04 | 3,670 | 3,693 | 3,578 | 3,615 | -88 | -2.4% | 1,565,100 |
| 2025/07/03 | 3,610 | 3,763 | 3,593 | 3,703 | +112 | +3.1% | 3,095,500 |
| 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 |
1～
50
件表示中 / 3763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 | 369,000円 | -5.0% | +225.0% | 3.55% | 16.39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 |
| フジクラ | 1,227,500円 | +1.7% | +7.8% | 1.22% | 32.88倍 | 8.31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 |
| 住友電 | 405,000円 | -1.7% | -1.8% | 2.47% | 15.41倍 | 1.38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 |
| ＪＸ金属 | 108,400円 | +6.3% | -3.2% | 1.66% | 14.36倍 | 1.63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 | 875,000円 | -0.2% | +7.1% | 1.37% | 17.13倍 | 1.81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
