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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 4,692 | 4,722 | 4,662 | 4,682 | +20 | +0.4% | 619,500 |
| 2022/12/26 | 4,611 | 4,673 | 4,603 | 4,662 | +83 | +1.8% | 864,800 |
| 2022/12/23 | 4,613 | 4,614 | 4,564 | 4,579 | -111 | -2.4% | 856,400 |
| 2022/12/22 | 4,674 | 4,702 | 4,647 | 4,690 | +22 | +0.5% | 969,300 |
| 2022/12/21 | 4,626 | 4,695 | 4,612 | 4,668 | +80 | +1.7% | 1,820,400 |
| 2022/12/20 | 4,651 | 4,709 | 4,540 | 4,588 | -82 | -1.8% | 1,950,300 |
| 2022/12/19 | 4,645 | 4,684 | 4,633 | 4,670 | -26 | -0.6% | 1,148,900 |
| 2022/12/16 | 4,795 | 4,803 | 4,696 | 4,696 | -178 | -3.7% | 2,061,900 |
| 2022/12/15 | 4,888 | 4,914 | 4,835 | 4,874 | -19 | -0.4% | 1,225,000 |
| 2022/12/14 | 4,861 | 4,899 | 4,824 | 4,893 | +98 | +2% | 1,557,100 |
| 2022/12/13 | 4,832 | 4,873 | 4,792 | 4,795 | -4 | -0.1% | 1,256,600 |
| 2022/12/12 | 4,852 | 4,882 | 4,789 | 4,799 | -107 | -2.2% | 2,086,000 |
| 2022/12/09 | 4,847 | 4,925 | 4,831 | 4,906 | +129 | +2.7% | 2,183,900 |
| 2022/12/08 | 4,801 | 4,816 | 4,740 | 4,777 | -54 | -1.1% | 1,484,700 |
| 2022/12/07 | 4,780 | 4,860 | 4,777 | 4,831 | +20 | +0.4% | 1,491,200 |
| 2022/12/06 | 4,750 | 4,832 | 4,744 | 4,811 | +35 | +0.7% | 1,529,000 |
| 2022/12/05 | 4,751 | 4,816 | 4,735 | 4,776 | +69 | +1.5% | 2,027,400 |
| 2022/12/02 | 4,720 | 4,730 | 4,661 | 4,707 | -15 | -0.3% | 1,948,100 |
| 2022/12/01 | 4,715 | 4,774 | 4,682 | 4,722 | +77 | +1.7% | 2,220,500 |
| 2022/11/30 | 4,660 | 4,667 | 4,602 | 4,645 | -12 | -0.3% | 4,352,700 |
| 2022/11/29 | 4,473 | 4,662 | 4,452 | 4,657 | +147 | +3.3% | 2,141,400 |
| 2022/11/28 | 4,600 | 4,606 | 4,473 | 4,510 | -133 | -2.9% | 1,837,500 |
| 2022/11/25 | 4,615 | 4,649 | 4,576 | 4,643 | +43 | +0.9% | 1,372,200 |
| 2022/11/24 | 4,600 | 4,641 | 4,570 | 4,600 | +106 | +2.4% | 1,421,800 |
| 2022/11/22 | 4,522 | 4,565 | 4,494 | 4,494 | -48 | -1.1% | 1,270,000 |
| 2022/11/21 | 4,511 | 4,622 | 4,506 | 4,542 | +88 | +2% | 1,953,500 |
| 2022/11/18 | 4,468 | 4,535 | 4,454 | 4,454 | -52 | -1.2% | 1,961,200 |
| 2022/11/17 | 4,653 | 4,717 | 4,506 | 4,506 | -259 | -5.4% | 2,437,400 |
| 2022/11/16 | 4,741 | 4,795 | 4,709 | 4,765 | +30 | +0.6% | 2,544,900 |
| 2022/11/15 | 4,622 | 4,735 | 4,600 | 4,735 | +183 | +4% | 2,493,200 |
| 2022/11/14 | 4,582 | 4,641 | 4,548 | 4,552 | +16 | +0.4% | 2,636,300 |
| 2022/11/11 | 4,470 | 4,536 | 4,399 | 4,536 | +206 | +4.8% | 2,718,400 |
| 2022/11/10 | 4,334 | 4,418 | 4,298 | 4,330 | -74 | -1.7% | 1,686,000 |
| 2022/11/09 | 4,265 | 4,482 | 4,216 | 4,404 | -92 | -2% | 4,242,000 |
| 2022/11/08 | 4,467 | 4,512 | 4,425 | 4,496 | +14 | +0.3% | 1,663,100 |
| 2022/11/07 | 4,436 | 4,526 | 4,435 | 4,482 | +190 | +4.4% | 3,626,700 |
| 2022/11/04 | 4,221 | 4,293 | 4,217 | 4,292 | +1 | ±0% | 1,660,000 |
| 2022/11/02 | 4,321 | 4,353 | 4,280 | 4,291 | +20 | +0.5% | 1,508,800 |
| 2022/11/01 | 4,210 | 4,271 | 4,180 | 4,271 | +89 | +2.1% | 1,187,400 |
| 2022/10/31 | 4,197 | 4,210 | 4,159 | 4,182 | +21 | +0.5% | 1,348,100 |
| 2022/10/28 | 4,214 | 4,215 | 4,161 | 4,161 | -102 | -2.4% | 2,079,100 |
| 2022/10/27 | 4,279 | 4,286 | 4,235 | 4,263 | +54 | +1.3% | 1,361,200 |
| 2022/10/26 | 4,240 | 4,240 | 4,192 | 4,209 | -3 | -0.1% | 1,034,600 |
| 2022/10/25 | 4,191 | 4,245 | 4,173 | 4,212 | +9 | +0.2% | 1,332,000 |
| 2022/10/24 | 4,163 | 4,242 | 4,162 | 4,203 | +162 | +4% | 2,153,200 |
| 2022/10/21 | 4,128 | 4,135 | 4,041 | 4,041 | -108 | -2.6% | 1,758,800 |
| 2022/10/20 | 4,164 | 4,172 | 4,129 | 4,149 | -49 | -1.2% | 1,034,100 |
| 2022/10/19 | 4,177 | 4,229 | 4,177 | 4,198 | -19 | -0.5% | 1,184,700 |
| 2022/10/18 | 4,226 | 4,241 | 4,176 | 4,217 | +16 | +0.4% | 1,110,700 |
| 2022/10/17 | 4,192 | 4,218 | 4,171 | 4,201 | -65 | -1.5% | 1,287,500 |
651～
700
件表示中 / 3768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 | 376,700円 | -5.0% | +225.0% | 3.48% | 16.73倍 | 0.55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 | 399,700円 | -1.7% | -1.8% | 2.50% | 15.21倍 | 1.36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 | 120,800円 | +6.3% | -3.2% | 1.49% | 16.00倍 | 1.82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 | 848,100円 | -0.2% | +7.1% | 1.41% | 16.60倍 | 1.75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 |
| 三井金 | 931,000円 | -6.7% | -42.4% | 2.09% | 31.33倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
