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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,973.5 | 3,066 | 2,947 | 3,041 | +97 | +3.3% | 2,447,400 |
| 2025/04/17 | 2,890 | 2,947.5 | 2,866 | 2,944 | +146.5 | +5.2% | 2,863,500 |
| 2025/04/16 | 2,855 | 2,880 | 2,784.5 | 2,797.5 | -29 | -1% | 2,372,500 |
| 2025/04/15 | 2,870 | 2,892.5 | 2,826.5 | 2,826.5 | +6 | +0.2% | 2,419,300 |
| 2025/04/14 | 2,769.5 | 2,835 | 2,762.5 | 2,820.5 | +134 | +5% | 2,698,300 |
| 2025/04/11 | 2,561 | 2,708 | 2,548 | 2,686.5 | -24.5 | -0.9% | 3,364,900 |
| 2025/04/10 | 2,801.5 | 2,801.5 | 2,660.5 | 2,711 | +309.5 | +12.9% | 4,256,300 |
| 2025/04/09 | 2,488 | 2,493.5 | 2,374.5 | 2,401.5 | -200 | -7.7% | 4,230,300 |
| 2025/04/08 | 2,592 | 2,685 | 2,561 | 2,601.5 | +178 | +7.3% | 3,369,100 |
| 2025/04/07 | 2,480 | 2,508 | 2,412 | 2,423.5 | -374 | -13.4% | 5,119,900 |
| 2025/04/04 | 2,900 | 2,921 | 2,724 | 2,797.5 | -212.5 | -7.1% | 4,395,200 |
| 2025/04/03 | 2,966 | 3,041 | 2,959.5 | 3,010 | -155 | -4.9% | 3,496,800 |
| 2025/04/02 | 3,210 | 3,213 | 3,150 | 3,165 | -23 | -0.7% | 1,846,500 |
| 2025/04/01 | 3,245 | 3,263 | 3,187 | 3,188 | -57 | -1.8% | 2,315,900 |
| 2025/03/31 | 3,350 | 3,359 | 3,245 | 3,245 | -204 | -5.9% | 3,038,200 |
| 2025/03/28 | 3,544 | 3,570 | 3,434 | 3,449 | -150 | -4.2% | 2,364,500 |
| 2025/03/27 | 3,615 | 3,639 | 3,535 | 3,599 | -95 | -2.6% | 3,591,500 |
| 2025/03/26 | 3,585 | 3,720 | 3,576 | 3,694 | +194 | +5.5% | 4,692,600 |
| 2025/03/25 | 3,474 | 3,520 | 3,458 | 3,500 | +49 | +1.4% | 1,525,600 |
| 2025/03/24 | 3,470 | 3,487 | 3,426 | 3,451 | -23 | -0.7% | 1,527,700 |
| 2025/03/21 | 3,469 | 3,538 | 3,451 | 3,474 | -13 | -0.4% | 2,870,100 |
| 2025/03/19 | 3,511 | 3,547 | 3,478 | 3,487 | +27 | +0.8% | 2,364,500 |
| 2025/03/18 | 3,388 | 3,475 | 3,387 | 3,460 | +139 | +4.2% | 2,671,400 |
| 2025/03/17 | 3,313 | 3,352 | 3,264 | 3,321 | +27 | +0.8% | 2,513,000 |
| 2025/03/14 | 3,085 | 3,299 | 3,085 | 3,294 | +192 | +6.2% | 4,172,100 |
| 2025/03/13 | 3,152 | 3,165 | 3,101 | 3,102 | -38 | -1.2% | 1,990,200 |
| 2025/03/12 | 3,128 | 3,147 | 3,102 | 3,140 | +40 | +1.3% | 2,255,100 |
| 2025/03/11 | 3,130 | 3,144 | 3,084 | 3,100 | -119 | -3.7% | 3,393,900 |
| 2025/03/10 | 3,230 | 3,247 | 3,182 | 3,219 | +7 | +0.2% | 1,866,400 |
| 2025/03/07 | 3,185 | 3,216 | 3,159 | 3,212 | -6 | -0.2% | 1,526,700 |
| 2025/03/06 | 3,222 | 3,271 | 3,211 | 3,218 | +35 | +1.1% | 2,346,300 |
| 2025/03/05 | 3,152 | 3,188 | 3,152 | 3,183 | +30 | +1% | 1,353,300 |
| 2025/03/04 | 3,228 | 3,231 | 3,151 | 3,153 | -107 | -3.3% | 2,402,400 |
| 2025/03/03 | 3,278 | 3,299 | 3,244 | 3,260 | -18 | -0.5% | 1,236,300 |
| 2025/02/28 | 3,324 | 3,344 | 3,261 | 3,278 | -96 | -2.8% | 2,496,100 |
| 2025/02/27 | 3,342 | 3,399 | 3,337 | 3,374 | +49 | +1.5% | 1,095,100 |
| 2025/02/26 | 3,311 | 3,335 | 3,274 | 3,325 | -8 | -0.2% | 1,880,200 |
| 2025/02/25 | 3,291 | 3,342 | 3,270 | 3,333 | -21 | -0.6% | 2,067,700 |
| 2025/02/21 | 3,376 | 3,407 | 3,353 | 3,354 | -35 | -1% | 1,748,800 |
| 2025/02/20 | 3,407 | 3,437 | 3,380 | 3,389 | -12 | -0.4% | 1,314,000 |
| 2025/02/19 | 3,420 | 3,433 | 3,380 | 3,401 | -52 | -1.5% | 2,489,400 |
| 2025/02/18 | 3,470 | 3,474 | 3,416 | 3,453 | -28 | -0.8% | 1,720,500 |
| 2025/02/17 | 3,462 | 3,526 | 3,461 | 3,481 | +36 | +1% | 1,241,900 |
| 2025/02/14 | 3,570 | 3,575 | 3,445 | 3,445 | -42 | -1.2% | 2,674,900 |
| 2025/02/13 | 3,450 | 3,527 | 3,387 | 3,487 | -66 | -1.9% | 2,932,300 |
| 2025/02/12 | 3,676 | 3,679 | 3,535 | 3,553 | -68 | -1.9% | 1,767,000 |
| 2025/02/10 | 3,642 | 3,644 | 3,596 | 3,621 | -5 | -0.1% | 987,400 |
| 2025/02/07 | 3,586 | 3,626 | 3,580 | 3,626 | +48 | +1.3% | 1,122,700 |
| 2025/02/06 | 3,583 | 3,614 | 3,557 | 3,578 | +31 | +0.9% | 1,150,900 |
| 2025/02/05 | 3,544 | 3,599 | 3,529 | 3,547 | +31 | +0.9% | 1,076,100 |
51～
100
件表示中 / 3733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 | 369,700円 | -3.5% | +218.6% | 3.54% | 17.43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 | 304,800円 | -3.8% | -9.5% | 3.28% | 12.51倍 | 1.04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 | 770,100円 | -2.3% | -8.2% | 1.69% | 23.61倍 | 5.21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 | 83,400円 | +3.5% | -18.1% | 1.80% | 13.34倍 | 1.26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 | 721,100円 | -0.2% | +7.1% | 1.66% | 14.12倍 | 1.49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
