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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/26 | 5,188 | 5,234 | 5,131 | 5,151 | +63 | +1.2% | 1,530,700 |
| 2022/01/25 | 4,999 | 5,125 | 4,980 | 5,088 | -29 | -0.6% | 2,340,100 |
| 2022/01/24 | 5,192 | 5,195 | 5,065 | 5,117 | -97 | -1.9% | 1,760,200 |
| 2022/01/21 | 5,004 | 5,241 | 4,981 | 5,214 | +162 | +3.2% | 3,947,000 |
| 2022/01/20 | 5,075 | 5,112 | 4,950 | 5,052 | +98 | +2% | 2,627,700 |
| 2022/01/19 | 4,965 | 5,064 | 4,920 | 4,954 | -111 | -2.2% | 1,742,900 |
| 2022/01/18 | 5,055 | 5,148 | 4,996 | 5,065 | +16 | +0.3% | 1,908,900 |
| 2022/01/17 | 5,070 | 5,144 | 5,034 | 5,049 | -19 | -0.4% | 1,642,900 |
| 2022/01/14 | 5,015 | 5,078 | 4,933 | 5,068 | +20 | +0.4% | 2,456,100 |
| 2022/01/13 | 4,898 | 5,087 | 4,881 | 5,048 | +275 | +5.8% | 3,809,300 |
| 2022/01/12 | 4,766 | 4,805 | 4,717 | 4,773 | +57 | +1.2% | 1,878,300 |
| 2022/01/11 | 4,571 | 4,718 | 4,568 | 4,716 | +164 | +3.6% | 2,764,400 |
| 2022/01/07 | 4,549 | 4,567 | 4,483 | 4,552 | +20 | +0.4% | 1,291,700 |
| 2022/01/06 | 4,572 | 4,605 | 4,529 | 4,532 | -49 | -1.1% | 1,611,400 |
| 2022/01/05 | 4,428 | 4,581 | 4,411 | 4,581 | +194 | +4.4% | 2,614,900 |
| 2022/01/04 | 4,361 | 4,414 | 4,341 | 4,387 | +37 | +0.9% | 832,400 |
| 2021/12/30 | 4,350 | 4,368 | 4,317 | 4,350 | -20 | -0.5% | 648,200 |
| 2021/12/29 | 4,352 | 4,383 | 4,344 | 4,370 | +30 | +0.7% | 680,600 |
| 2021/12/28 | 4,349 | 4,358 | 4,313 | 4,340 | +40 | +0.9% | 945,900 |
| 2021/12/27 | 4,343 | 4,343 | 4,274 | 4,300 | -42 | -1% | 877,400 |
| 2021/12/24 | 4,389 | 4,414 | 4,335 | 4,342 | -51 | -1.2% | 624,100 |
| 2021/12/23 | 4,369 | 4,417 | 4,354 | 4,393 | +49 | +1.1% | 887,500 |
| 2021/12/22 | 4,355 | 4,368 | 4,323 | 4,344 | -33 | -0.8% | 714,600 |
| 2021/12/21 | 4,367 | 4,383 | 4,297 | 4,377 | +73 | +1.7% | 1,051,300 |
| 2021/12/20 | 4,441 | 4,461 | 4,296 | 4,304 | -186 | -4.1% | 1,714,900 |
851～
900
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
