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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 4,249 | 4,251 | 4,153 | 4,219 | -55 | -1.3% | 3,401,800 |
| 2022/06/23 | 4,480 | 4,494 | 4,243 | 4,274 | -273 | -6% | 3,710,800 |
| 2022/06/22 | 4,709 | 4,709 | 4,531 | 4,547 | -92 | -2% | 2,237,400 |
| 2022/06/21 | 4,670 | 4,696 | 4,606 | 4,639 | +46 | +1% | 1,806,600 |
| 2022/06/20 | 4,796 | 4,828 | 4,547 | 4,593 | -221 | -4.6% | 2,300,600 |
| 2022/06/17 | 4,812 | 4,843 | 4,765 | 4,814 | -116 | -2.4% | 2,538,300 |
| 2022/06/16 | 4,974 | 5,067 | 4,920 | 4,930 | +37 | +0.8% | 1,924,300 |
| 2022/06/15 | 5,004 | 5,055 | 4,890 | 4,893 | -141 | -2.8% | 2,618,500 |
| 2022/06/14 | 5,002 | 5,141 | 4,996 | 5,034 | -109 | -2.1% | 3,686,700 |
| 2022/06/13 | 5,235 | 5,369 | 5,139 | 5,143 | -168 | -3.2% | 2,137,200 |
| 2022/06/10 | 5,380 | 5,421 | 5,245 | 5,311 | -140 | -2.6% | 1,947,400 |
| 2022/06/09 | 5,480 | 5,513 | 5,396 | 5,451 | -74 | -1.3% | 1,664,500 |
| 2022/06/08 | 5,605 | 5,609 | 5,480 | 5,525 | -21 | -0.4% | 1,484,100 |
| 2022/06/07 | 5,505 | 5,573 | 5,437 | 5,546 | +32 | +0.6% | 1,419,800 |
| 2022/06/06 | 5,402 | 5,518 | 5,402 | 5,514 | +43 | +0.8% | 1,125,500 |
| 2022/06/03 | 5,439 | 5,494 | 5,409 | 5,471 | +175 | +3.3% | 1,977,800 |
| 2022/06/02 | 5,401 | 5,411 | 5,254 | 5,296 | -111 | -2.1% | 1,631,700 |
| 2022/06/01 | 5,390 | 5,407 | 5,301 | 5,407 | -9 | -0.2% | 1,534,800 |
| 2022/05/31 | 5,390 | 5,426 | 5,369 | 5,416 | +9 | +0.2% | 2,047,500 |
| 2022/05/30 | 5,428 | 5,435 | 5,333 | 5,407 | +35 | +0.7% | 2,108,800 |
| 2022/05/27 | 5,399 | 5,414 | 5,330 | 5,372 | +23 | +0.4% | 1,456,600 |
| 2022/05/26 | 5,402 | 5,430 | 5,317 | 5,349 | -81 | -1.5% | 1,780,500 |
| 2022/05/25 | 5,361 | 5,470 | 5,314 | 5,430 | -7 | -0.1% | 1,501,600 |
| 2022/05/24 | 5,424 | 5,520 | 5,408 | 5,437 | +65 | +1.2% | 1,818,000 |
| 2022/05/23 | 5,405 | 5,468 | 5,312 | 5,372 | +29 | +0.5% | 1,914,900 |
| 2022/05/20 | 5,269 | 5,404 | 5,201 | 5,343 | +184 | +3.6% | 2,814,800 |
| 2022/05/19 | 4,985 | 5,164 | 4,975 | 5,159 | +24 | +0.5% | 1,542,400 |
| 2022/05/18 | 5,137 | 5,173 | 5,063 | 5,135 | +98 | +1.9% | 1,751,800 |
| 2022/05/17 | 5,079 | 5,109 | 4,991 | 5,037 | +57 | +1.1% | 1,431,700 |
| 2022/05/16 | 5,029 | 5,100 | 4,934 | 4,980 | +9 | +0.2% | 1,779,800 |
| 2022/05/13 | 4,954 | 5,041 | 4,915 | 4,971 | +3 | +0.1% | 2,179,200 |
| 2022/05/12 | 4,973 | 5,128 | 4,942 | 4,968 | -35 | -0.7% | 2,488,300 |
| 2022/05/11 | 4,850 | 5,045 | 4,803 | 5,003 | -217 | -4.2% | 4,579,400 |
| 2022/05/10 | 5,380 | 5,385 | 5,159 | 5,220 | -275 | -5% | 3,753,300 |
| 2022/05/09 | 5,570 | 5,622 | 5,470 | 5,495 | -254 | -4.4% | 2,308,400 |
| 2022/05/06 | 5,827 | 5,843 | 5,683 | 5,749 | +48 | +0.8% | 2,120,000 |
| 2022/05/02 | 5,630 | 5,786 | 5,625 | 5,701 | +30 | +0.5% | 1,912,800 |
| 2022/04/28 | 5,440 | 5,672 | 5,383 | 5,671 | +130 | +2.3% | 3,090,300 |
| 2022/04/27 | 5,523 | 5,650 | 5,403 | 5,541 | +73 | +1.3% | 4,565,700 |
| 2022/04/26 | 5,598 | 5,640 | 5,314 | 5,468 | -401 | -6.8% | 6,281,900 |
| 2022/04/25 | 5,880 | 6,036 | 5,840 | 5,869 | -224 | -3.7% | 2,438,100 |
| 2022/04/22 | 6,283 | 6,317 | 6,091 | 6,093 | -356 | -5.5% | 3,120,300 |
| 2022/04/21 | 6,528 | 6,560 | 6,405 | 6,449 | -119 | -1.8% | 1,697,300 |
| 2022/04/20 | 6,556 | 6,595 | 6,487 | 6,568 | -46 | -0.7% | 1,771,400 |
| 2022/04/19 | 6,450 | 6,619 | 6,449 | 6,614 | +264 | +4.2% | 2,578,800 |
| 2022/04/18 | 6,301 | 6,419 | 6,291 | 6,350 | +19 | +0.3% | 1,032,700 |
| 2022/04/15 | 6,409 | 6,414 | 6,269 | 6,331 | -87 | -1.4% | 1,219,500 |
| 2022/04/14 | 6,271 | 6,437 | 6,231 | 6,418 | +247 | +4% | 2,075,700 |
| 2022/04/13 | 6,183 | 6,231 | 6,016 | 6,171 | +88 | +1.4% | 1,870,900 |
| 2022/04/12 | 6,120 | 6,126 | 6,026 | 6,083 | -91 | -1.5% | 1,419,700 |
701～
750
件表示中 / 3693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 | 314,600円 | +8.8% | -39.5% | 3.31% | 27.91倍 | 0.44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 | 237,000円 | +4.5% | +23.5% | 3.25% | 11.55倍 | 0.80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 | 567,600円 | +17.5% | +75.0% | 1.41% | 21.16倍 | 4.51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 | 80,000円 | -53.7% | +16.1% | 1.50% | 13.68倍 | 1.13倍 |
|
- |
| 古河電 | 448,800円 | +12.6% | +348.0% | 2.67% | 10.54倍 | 0.98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
