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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,108 | 4,124 | 4,067 | 4,094 | -14 | -0.3% | 1,191,300 |
| 2024/02/21 | 4,109 | 4,114 | 4,058 | 4,108 | -45 | -1.1% | 1,378,300 |
| 2024/02/20 | 4,091 | 4,164 | 4,045 | 4,153 | +48 | +1.2% | 1,935,700 |
| 2024/02/19 | 4,066 | 4,125 | 4,040 | 4,105 | +52 | +1.3% | 1,266,300 |
| 2024/02/16 | 4,018 | 4,059 | 4,005 | 4,053 | +79 | +2% | 1,481,100 |
| 2024/02/15 | 4,043 | 4,043 | 3,901 | 3,974 | -52 | -1.3% | 1,891,500 |
| 2024/02/14 | 4,041 | 4,051 | 4,006 | 4,026 | -52 | -1.3% | 1,513,300 |
| 2024/02/13 | 4,028 | 4,090 | 3,988 | 4,078 | +68 | +1.7% | 1,906,100 |
| 2024/02/09 | 4,039 | 4,040 | 3,936 | 4,010 | +23 | +0.6% | 1,632,000 |
| 2024/02/08 | 3,980 | 4,014 | 3,940 | 3,987 | -17 | -0.4% | 1,845,000 |
| 2024/02/07 | 3,986 | 4,011 | 3,975 | 4,004 | +20 | +0.5% | 1,230,100 |
| 2024/02/06 | 4,050 | 4,058 | 3,980 | 3,984 | -105 | -2.6% | 2,311,900 |
| 2024/02/05 | 4,084 | 4,109 | 4,065 | 4,089 | +25 | +0.6% | 893,300 |
| 2024/02/02 | 4,065 | 4,154 | 4,064 | 4,064 | +6 | +0.1% | 1,399,100 |
| 2024/02/01 | 4,060 | 4,090 | 4,049 | 4,058 | -43 | -1% | 1,128,800 |
| 2024/01/31 | 4,099 | 4,101 | 4,063 | 4,101 | +2 | ±0% | 888,400 |
| 2024/01/30 | 4,147 | 4,151 | 4,091 | 4,099 | -25 | -0.6% | 690,000 |
| 2024/01/29 | 4,040 | 4,125 | 4,036 | 4,124 | +23 | +0.6% | 1,367,900 |
| 2024/01/26 | 4,130 | 4,149 | 4,065 | 4,101 | -37 | -0.9% | 971,200 |
| 2024/01/25 | 4,116 | 4,145 | 4,090 | 4,138 | +48 | +1.2% | 989,600 |
| 2024/01/24 | 4,070 | 4,097 | 4,051 | 4,090 | +19 | +0.5% | 1,036,300 |
| 2024/01/23 | 4,094 | 4,136 | 4,052 | 4,071 | -2 | ±0% | 1,403,900 |
| 2024/01/22 | 4,050 | 4,080 | 4,034 | 4,073 | +2 | ±0% | 1,372,900 |
| 2024/01/19 | 4,100 | 4,124 | 4,067 | 4,071 | +29 | +0.7% | 1,397,400 |
| 2024/01/18 | 4,050 | 4,110 | 4,042 | 4,042 | -47 | -1.1% | 1,899,800 |
| 2024/01/17 | 4,159 | 4,189 | 4,089 | 4,089 | -67 | -1.6% | 1,924,500 |
| 2024/01/16 | 4,269 | 4,273 | 4,156 | 4,156 | -102 | -2.4% | 1,493,600 |
| 2024/01/15 | 4,239 | 4,287 | 4,209 | 4,258 | +18 | +0.4% | 912,900 |
| 2024/01/12 | 4,296 | 4,298 | 4,222 | 4,240 | -4 | -0.1% | 1,213,100 |
| 2024/01/11 | 4,199 | 4,267 | 4,194 | 4,244 | +55 | +1.3% | 1,484,000 |
| 2024/01/10 | 4,163 | 4,213 | 4,140 | 4,189 | -24 | -0.6% | 1,294,600 |
| 2024/01/09 | 4,248 | 4,271 | 4,176 | 4,213 | -49 | -1.1% | 1,312,500 |
| 2024/01/05 | 4,246 | 4,304 | 4,242 | 4,262 | -13 | -0.3% | 951,300 |
| 2024/01/04 | 4,205 | 4,281 | 4,152 | 4,275 | +29 | +0.7% | 1,088,800 |
| 2023/12/29 | 4,253 | 4,273 | 4,219 | 4,246 | -51 | -1.2% | 851,500 |
| 2023/12/28 | 4,229 | 4,309 | 4,209 | 4,297 | +68 | +1.6% | 608,500 |
| 2023/12/27 | 4,200 | 4,252 | 4,190 | 4,229 | +42 | +1% | 868,300 |
| 2023/12/26 | 4,167 | 4,199 | 4,160 | 4,187 | +6 | +0.1% | 659,500 |
| 2023/12/25 | 4,251 | 4,258 | 4,179 | 4,181 | -51 | -1.2% | 428,600 |
| 2023/12/22 | 4,229 | 4,259 | 4,211 | 4,232 | -7 | -0.2% | 594,400 |
| 2023/12/21 | 4,261 | 4,294 | 4,227 | 4,239 | -40 | -0.9% | 751,300 |
| 2023/12/20 | 4,283 | 4,333 | 4,275 | 4,279 | +19 | +0.4% | 1,181,100 |
| 2023/12/19 | 4,195 | 4,260 | 4,141 | 4,260 | +24 | +0.6% | 982,500 |
| 2023/12/18 | 4,250 | 4,253 | 4,210 | 4,236 | -2 | ±0% | 947,400 |
| 2023/12/15 | 4,088 | 4,264 | 4,076 | 4,238 | +196 | +4.8% | 2,599,200 |
| 2023/12/14 | 4,066 | 4,073 | 4,004 | 4,042 | +1 | ±0% | 1,114,000 |
| 2023/12/13 | 4,078 | 4,091 | 4,027 | 4,041 | -63 | -1.5% | 1,260,700 |
| 2023/12/12 | 4,140 | 4,140 | 4,091 | 4,104 | +10 | +0.2% | 785,000 |
| 2023/12/11 | 4,130 | 4,162 | 4,068 | 4,094 | +13 | +0.3% | 1,283,800 |
| 2023/12/08 | 4,117 | 4,117 | 4,045 | 4,081 | -53 | -1.3% | 1,575,800 |
51～
100
件表示中 / 3451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 | 498,000円 | -0.4% | -66.5% | 1.97% | 29.75倍 | 0.78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 | 241,100円 | +8.6% | +14.2% | 2.57% | 15.67倍 | 0.93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 | 284,500円 | -2.0% | -8.7% | 1.72% | 17.44倍 | 2.51倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 三菱マ | 303,800円 | -5.9% | +121.3% | 3.09% | 10.45倍 | 0.63倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 583,000円 | -8.3% | -20.7% | 2.23% | 12.85倍 | 0.96倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
