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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,202 | 4,238 | 4,152 | 4,167 | +62 | +1.5% | 1,080,500 |
| 2021/07/20 | 4,167 | 4,211 | 4,105 | 4,105 | -149 | -3.5% | 1,895,000 |
| 2021/07/19 | 4,309 | 4,324 | 4,239 | 4,254 | -125 | -2.9% | 1,286,800 |
| 2021/07/16 | 4,306 | 4,397 | 4,286 | 4,379 | +65 | +1.5% | 1,271,700 |
| 2021/07/15 | 4,341 | 4,354 | 4,314 | 4,314 | -36 | -0.8% | 719,600 |
| 2021/07/14 | 4,336 | 4,394 | 4,316 | 4,350 | -70 | -1.6% | 1,102,000 |
| 2021/07/13 | 4,404 | 4,455 | 4,400 | 4,420 | +15 | +0.3% | 858,700 |
| 2021/07/12 | 4,398 | 4,433 | 4,363 | 4,405 | +114 | +2.7% | 1,651,400 |
| 2021/07/09 | 4,269 | 4,301 | 4,180 | 4,291 | -23 | -0.5% | 2,303,400 |
| 2021/07/08 | 4,341 | 4,394 | 4,314 | 4,314 | -63 | -1.4% | 1,657,300 |
| 2021/07/07 | 4,313 | 4,420 | 4,306 | 4,377 | -62 | -1.4% | 1,370,800 |
| 2021/07/06 | 4,436 | 4,467 | 4,401 | 4,439 | +3 | +0.1% | 892,500 |
| 2021/07/05 | 4,381 | 4,444 | 4,343 | 4,436 | +59 | +1.3% | 1,256,500 |
| 2021/07/02 | 4,360 | 4,379 | 4,332 | 4,377 | +31 | +0.7% | 1,014,200 |
| 2021/07/01 | 4,395 | 4,441 | 4,324 | 4,346 | +21 | +0.5% | 1,562,400 |
| 2021/06/30 | 4,404 | 4,425 | 4,325 | 4,325 | -80 | -1.8% | 1,998,000 |
| 2021/06/29 | 4,425 | 4,448 | 4,377 | 4,405 | -107 | -2.4% | 1,727,900 |
| 2021/06/28 | 4,547 | 4,548 | 4,495 | 4,512 | -46 | -1% | 1,302,800 |
| 2021/06/25 | 4,566 | 4,619 | 4,548 | 4,558 | +27 | +0.6% | 2,094,800 |
| 2021/06/24 | 4,535 | 4,596 | 4,518 | 4,531 | +58 | +1.3% | 1,639,000 |
| 2021/06/23 | 4,492 | 4,505 | 4,390 | 4,473 | +12 | +0.3% | 1,407,600 |
| 2021/06/22 | 4,430 | 4,469 | 4,359 | 4,461 | +169 | +3.9% | 2,125,800 |
| 2021/06/21 | 4,293 | 4,367 | 4,272 | 4,292 | -106 | -2.4% | 2,051,200 |
| 2021/06/18 | 4,400 | 4,427 | 4,313 | 4,398 | -121 | -2.7% | 3,013,100 |
| 2021/06/17 | 4,535 | 4,545 | 4,467 | 4,519 | -64 | -1.4% | 2,339,200 |
| 2021/06/16 | 4,632 | 4,660 | 4,582 | 4,583 | -119 | -2.5% | 2,456,500 |
| 2021/06/15 | 4,674 | 4,727 | 4,670 | 4,702 | +9 | +0.2% | 1,318,700 |
| 2021/06/14 | 4,733 | 4,751 | 4,639 | 4,693 | +1 | ±0% | 1,454,800 |
| 2021/06/11 | 4,730 | 4,735 | 4,682 | 4,692 | -48 | -1% | 1,372,500 |
| 2021/06/10 | 4,733 | 4,786 | 4,721 | 4,740 | -31 | -0.6% | 1,053,300 |
| 2021/06/09 | 4,708 | 4,779 | 4,697 | 4,771 | +106 | +2.3% | 1,994,500 |
| 2021/06/08 | 4,745 | 4,751 | 4,655 | 4,665 | -198 | -4.1% | 2,829,100 |
| 2021/06/07 | 4,811 | 4,867 | 4,736 | 4,863 | +93 | +1.9% | 1,738,300 |
| 2021/06/04 | 4,844 | 4,853 | 4,744 | 4,770 | -137 | -2.8% | 2,051,600 |
| 2021/06/03 | 4,913 | 4,955 | 4,884 | 4,907 | -71 | -1.4% | 1,010,400 |
| 2021/06/02 | 4,989 | 5,045 | 4,938 | 4,978 | +56 | +1.1% | 1,493,200 |
| 2021/06/01 | 4,937 | 4,986 | 4,875 | 4,922 | +14 | +0.3% | 1,268,300 |
| 2021/05/31 | 4,891 | 4,929 | 4,870 | 4,908 | -23 | -0.5% | 1,480,000 |
| 2021/05/28 | 4,787 | 4,945 | 4,772 | 4,931 | +268 | +5.7% | 2,900,700 |
| 2021/05/27 | 4,620 | 4,725 | 4,616 | 4,663 | +20 | +0.4% | 3,072,600 |
| 2021/05/26 | 4,619 | 4,667 | 4,602 | 4,643 | -25 | -0.5% | 1,342,700 |
| 2021/05/25 | 4,650 | 4,671 | 4,621 | 4,668 | +41 | +0.9% | 1,176,500 |
| 2021/05/24 | 4,639 | 4,727 | 4,612 | 4,627 | -18 | -0.4% | 1,638,900 |
| 2021/05/21 | 4,613 | 4,678 | 4,601 | 4,645 | +5 | +0.1% | 1,554,300 |
| 2021/05/20 | 4,752 | 4,761 | 4,624 | 4,640 | -237 | -4.9% | 3,614,300 |
| 2021/05/19 | 4,856 | 4,960 | 4,851 | 4,877 | -106 | -2.1% | 1,631,200 |
| 2021/05/18 | 4,814 | 5,006 | 4,776 | 4,983 | +289 | +6.2% | 2,277,300 |
| 2021/05/17 | 4,949 | 4,950 | 4,666 | 4,694 | -186 | -3.8% | 1,876,700 |
| 2021/05/14 | 5,100 | 5,114 | 4,830 | 4,880 | -119 | -2.4% | 2,172,900 |
| 2021/05/13 | 5,025 | 5,178 | 4,989 | 4,999 | -100 | -2% | 2,087,600 |
1001～
1050
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
