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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 6,262 | 6,398 | 6,151 | 6,174 | -62 | -1% | 1,850,200 |
| 2022/04/08 | 6,129 | 6,282 | 6,086 | 6,236 | +183 | +3% | 2,158,000 |
| 2022/04/07 | 6,111 | 6,121 | 5,936 | 6,053 | -208 | -3.3% | 2,210,200 |
| 2022/04/06 | 6,211 | 6,343 | 6,179 | 6,261 | -16 | -0.3% | 1,447,700 |
| 2022/04/05 | 6,368 | 6,413 | 6,214 | 6,277 | -51 | -0.8% | 1,642,100 |
| 2022/04/04 | 6,194 | 6,338 | 6,193 | 6,328 | +145 | +2.3% | 1,482,400 |
| 2022/04/01 | 6,076 | 6,208 | 6,026 | 6,183 | +20 | +0.3% | 1,821,100 |
| 2022/03/31 | 6,230 | 6,344 | 6,141 | 6,163 | +12 | +0.2% | 1,974,000 |
| 2022/03/30 | 6,139 | 6,156 | 5,961 | 6,151 | -233 | -3.6% | 2,836,000 |
| 2022/03/29 | 6,265 | 6,384 | 6,215 | 6,384 | +66 | +1% | 1,820,500 |
| 2022/03/28 | 6,511 | 6,625 | 6,280 | 6,318 | -270 | -4.1% | 2,784,200 |
| 2022/03/25 | 6,458 | 6,590 | 6,350 | 6,588 | +149 | +2.3% | 2,717,500 |
| 2022/03/24 | 6,250 | 6,446 | 6,248 | 6,439 | +209 | +3.4% | 2,706,000 |
| 2022/03/23 | 6,025 | 6,233 | 6,025 | 6,230 | +205 | +3.4% | 2,286,300 |
| 2022/03/22 | 6,059 | 6,155 | 5,991 | 6,025 | +31 | +0.5% | 2,617,400 |
| 2022/03/18 | 5,760 | 6,024 | 5,760 | 5,994 | +241 | +4.2% | 3,980,100 |
| 2022/03/17 | 5,550 | 5,753 | 5,411 | 5,753 | +161 | +2.9% | 3,021,400 |
| 2022/03/16 | 5,400 | 5,655 | 5,396 | 5,592 | +191 | +3.5% | 3,241,100 |
| 2022/03/15 | 5,801 | 5,891 | 5,360 | 5,401 | -599 | -10% | 5,889,600 |
| 2022/03/14 | 6,130 | 6,155 | 5,978 | 6,000 | -117 | -1.9% | 2,151,500 |
| 2022/03/11 | 6,137 | 6,268 | 6,065 | 6,117 | -20 | -0.3% | 2,432,200 |
| 2022/03/10 | 5,843 | 6,166 | 5,761 | 6,137 | +94 | +1.6% | 4,207,900 |
| 2022/03/09 | 6,108 | 6,228 | 6,013 | 6,043 | +35 | +0.6% | 3,498,000 |
| 2022/03/08 | 6,284 | 6,372 | 5,887 | 6,008 | -332 | -5.2% | 5,252,000 |
| 2022/03/07 | 6,275 | 6,420 | 6,158 | 6,340 | +260 | +4.3% | 5,192,200 |
| 2022/03/04 | 6,328 | 6,335 | 5,905 | 6,080 | -148 | -2.4% | 5,616,000 |
| 2022/03/03 | 6,082 | 6,234 | 6,030 | 6,228 | +246 | +4.1% | 3,771,800 |
| 2022/03/02 | 5,880 | 6,005 | 5,863 | 5,982 | +197 | +3.4% | 3,637,400 |
| 2022/03/01 | 5,855 | 5,857 | 5,710 | 5,785 | +39 | +0.7% | 2,387,800 |
| 2022/02/28 | 5,575 | 5,778 | 5,570 | 5,746 | +234 | +4.2% | 3,377,900 |
| 2022/02/25 | 5,470 | 5,542 | 5,361 | 5,512 | -130 | -2.3% | 2,758,000 |
| 2022/02/24 | 5,499 | 5,688 | 5,489 | 5,642 | +230 | +4.2% | 3,821,300 |
| 2022/02/22 | 5,402 | 5,478 | 5,367 | 5,412 | -27 | -0.5% | 1,423,600 |
| 2022/02/21 | 5,304 | 5,540 | 5,290 | 5,439 | +77 | +1.4% | 1,950,700 |
| 2022/02/18 | 5,298 | 5,427 | 5,273 | 5,362 | +37 | +0.7% | 1,960,400 |
| 2022/02/17 | 5,445 | 5,463 | 5,258 | 5,325 | -98 | -1.8% | 3,016,000 |
| 2022/02/16 | 5,536 | 5,554 | 5,387 | 5,423 | -146 | -2.6% | 2,584,700 |
| 2022/02/15 | 5,680 | 5,730 | 5,545 | 5,569 | -115 | -2% | 2,241,700 |
| 2022/02/14 | 5,483 | 5,695 | 5,430 | 5,684 | +126 | +2.3% | 2,652,100 |
| 2022/02/10 | 5,511 | 5,579 | 5,375 | 5,558 | +65 | +1.2% | 2,219,500 |
| 2022/02/09 | 5,522 | 5,659 | 5,404 | 5,493 | +71 | +1.3% | 4,181,500 |
| 2022/02/08 | 5,465 | 5,498 | 5,388 | 5,422 | +49 | +0.9% | 1,627,000 |
| 2022/02/07 | 5,406 | 5,447 | 5,368 | 5,373 | +23 | +0.4% | 1,254,700 |
| 2022/02/04 | 5,309 | 5,378 | 5,280 | 5,350 | +54 | +1% | 1,851,400 |
| 2022/02/03 | 5,289 | 5,316 | 5,215 | 5,296 | +18 | +0.3% | 1,335,900 |
| 2022/02/02 | 5,214 | 5,320 | 5,201 | 5,278 | +121 | +2.3% | 1,399,600 |
| 2022/02/01 | 5,245 | 5,267 | 5,150 | 5,157 | -91 | -1.7% | 1,450,200 |
| 2022/01/31 | 5,239 | 5,276 | 5,177 | 5,248 | -47 | -0.9% | 1,834,300 |
| 2022/01/28 | 5,185 | 5,314 | 5,161 | 5,295 | +172 | +3.4% | 2,207,700 |
| 2022/01/27 | 5,182 | 5,225 | 5,077 | 5,123 | -28 | -0.5% | 1,839,000 |
751～
800
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
