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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 4,946 | 5,105 | 4,932 | 5,086 | +159 | +3.2% | 3,747,000 |
| 2025/10/22 | 5,053 | 5,063 | 4,914 | 4,927 | -373 | -7% | 6,439,400 |
| 2025/10/21 | 5,379 | 5,395 | 5,278 | 5,300 | -48 | -0.9% | 2,863,600 |
| 2025/10/20 | 5,300 | 5,380 | 5,244 | 5,348 | -100 | -1.8% | 4,718,600 |
| 2025/10/17 | 5,301 | 5,550 | 5,278 | 5,448 | +127 | +2.4% | 4,440,000 |
| 2025/10/16 | 5,362 | 5,390 | 5,292 | 5,321 | +42 | +0.8% | 2,929,100 |
| 2025/10/15 | 5,259 | 5,346 | 5,207 | 5,279 | +179 | +3.5% | 3,616,400 |
| 2025/10/14 | 5,100 | 5,366 | 5,061 | 5,100 | +82 | +1.6% | 6,253,100 |
| 2025/10/10 | 5,192 | 5,200 | 4,993 | 5,018 | -224 | -4.3% | 3,641,100 |
| 2025/10/09 | 5,221 | 5,306 | 5,148 | 5,242 | +109 | +2.1% | 4,512,000 |
| 2025/10/08 | 4,927 | 5,149 | 4,853 | 5,133 | +256 | +5.2% | 4,256,700 |
| 2025/10/07 | 5,004 | 5,067 | 4,860 | 4,877 | -86 | -1.7% | 2,587,500 |
| 2025/10/06 | 5,023 | 5,055 | 4,905 | 4,963 | +58 | +1.2% | 2,404,700 |
| 2025/10/03 | 4,848 | 4,915 | 4,836 | 4,905 | -21 | -0.4% | 1,874,100 |
| 2025/10/02 | 4,883 | 4,993 | 4,830 | 4,926 | +236 | +5% | 3,731,800 |
| 2025/10/01 | 4,762 | 4,819 | 4,659 | 4,690 | -77 | -1.6% | 2,686,100 |
| 2025/09/30 | 4,800 | 4,830 | 4,714 | 4,767 | +37 | +0.8% | 2,782,000 |
| 2025/09/29 | 4,660 | 4,797 | 4,605 | 4,730 | +57 | +1.2% | 3,259,200 |
| 2025/09/26 | 4,770 | 4,772 | 4,656 | 4,673 | -145 | -3% | 3,081,300 |
| 2025/09/25 | 4,539 | 4,853 | 4,510 | 4,818 | +489 | +11.3% | 7,903,900 |
| 2025/09/24 | 4,318 | 4,345 | 4,241 | 4,329 | +71 | +1.7% | 1,459,900 |
| 2025/09/22 | 4,207 | 4,269 | 4,191 | 4,258 | +108 | +2.6% | 1,914,200 |
| 2025/09/19 | 4,321 | 4,338 | 4,130 | 4,150 | -170 | -3.9% | 4,110,700 |
| 2025/09/18 | 4,335 | 4,378 | 4,302 | 4,320 | -7 | -0.2% | 1,723,400 |
| 2025/09/17 | 4,448 | 4,477 | 4,327 | 4,327 | -88 | -2% | 2,386,900 |
| 2025/09/16 | 4,360 | 4,415 | 4,334 | 4,415 | +84 | +1.9% | 2,033,600 |
| 2025/09/12 | 4,353 | 4,359 | 4,292 | 4,331 | +43 | +1% | 1,877,600 |
| 2025/09/11 | 4,203 | 4,333 | 4,191 | 4,288 | +79 | +1.9% | 2,409,200 |
| 2025/09/10 | 4,170 | 4,229 | 4,155 | 4,209 | -15 | -0.4% | 1,528,400 |
| 2025/09/09 | 4,297 | 4,319 | 4,184 | 4,224 | -40 | -0.9% | 2,124,900 |
| 2025/09/08 | 4,262 | 4,312 | 4,222 | 4,264 | +70 | +1.7% | 2,233,300 |
| 2025/09/05 | 4,207 | 4,252 | 4,151 | 4,194 | -13 | -0.3% | 1,580,200 |
| 2025/09/04 | 4,180 | 4,260 | 4,152 | 4,207 | +26 | +0.6% | 2,376,600 |
| 2025/09/03 | 4,215 | 4,307 | 4,160 | 4,181 | +34 | +0.8% | 3,935,100 |
| 2025/09/02 | 4,040 | 4,150 | 4,021 | 4,147 | +128 | +3.2% | 2,460,700 |
| 2025/09/01 | 4,035 | 4,089 | 3,958 | 4,019 | -16 | -0.4% | 2,332,400 |
| 2025/08/29 | 4,080 | 4,099 | 3,997 | 4,035 | -9 | -0.2% | 2,048,200 |
| 2025/08/28 | 3,972 | 4,060 | 3,961 | 4,044 | +33 | +0.8% | 2,309,100 |
| 2025/08/27 | 3,964 | 4,018 | 3,916 | 4,011 | +55 | +1.4% | 2,462,100 |
| 2025/08/26 | 3,948 | 4,002 | 3,894 | 3,956 | +10 | +0.3% | 3,226,100 |
| 2025/08/25 | 3,877 | 3,965 | 3,876 | 3,946 | +179 | +4.8% | 3,823,100 |
| 2025/08/22 | 3,779 | 3,823 | 3,735 | 3,767 | +13 | +0.3% | 1,511,100 |
| 2025/08/21 | 3,750 | 3,802 | 3,734 | 3,754 | +28 | +0.8% | 1,453,500 |
| 2025/08/20 | 3,728 | 3,769 | 3,715 | 3,726 | -31 | -0.8% | 1,286,300 |
| 2025/08/19 | 3,767 | 3,788 | 3,741 | 3,757 | -31 | -0.8% | 1,394,700 |
| 2025/08/18 | 3,760 | 3,833 | 3,750 | 3,788 | +98 | +2.7% | 2,838,400 |
| 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 |
1～
50
件表示中 / 3809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 | 508,600円 | -5.0% | +225.0% | 2.58% | 22.56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 | 453,000円 | -1.7% | -1.8% | 2.21% | 17.23倍 | 1.54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 | 179,750円 | +6.3% | -3.2% | 1.00% | 23.81倍 | 2.71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 |
| 三井金属 | 1,360,500円 | -6.7% | -42.4% | 1.43% | 45.79倍 | 2.35倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| 古河電 | 927,800円 | -0.2% | +7.1% | 1.29% | 18.16倍 | 1.91倍 |
|
電線御三家の一角。世界有数の光ファイバーや電装など事業多角化。構造改革で収益改善中 |
市場注目の銘柄
チャート関連のコラム
