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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,270 | 5,302 | 4,998 | 5,099 | -42 | -0.8% | 2,701,200 |
| 2021/05/11 | 5,215 | 5,270 | 4,990 | 5,141 | -142 | -2.7% | 3,455,200 |
| 2021/05/10 | 5,145 | 5,307 | 5,130 | 5,283 | +191 | +3.8% | 2,816,500 |
| 2021/05/07 | 4,947 | 5,095 | 4,905 | 5,092 | +125 | +2.5% | 2,349,300 |
| 2021/05/06 | 4,758 | 4,969 | 4,757 | 4,967 | +328 | +7.1% | 3,075,700 |
| 2021/04/30 | 4,762 | 4,795 | 4,621 | 4,639 | -94 | -2% | 1,502,800 |
| 2021/04/28 | 4,667 | 4,742 | 4,657 | 4,733 | -4 | -0.1% | 1,425,100 |
| 2021/04/27 | 4,695 | 4,779 | 4,681 | 4,737 | +65 | +1.4% | 1,445,700 |
| 2021/04/26 | 4,660 | 4,682 | 4,582 | 4,672 | +69 | +1.5% | 1,311,000 |
| 2021/04/23 | 4,558 | 4,643 | 4,552 | 4,603 | -52 | -1.1% | 1,073,000 |
| 2021/04/22 | 4,634 | 4,687 | 4,568 | 4,655 | +118 | +2.6% | 1,239,600 |
| 2021/04/21 | 4,660 | 4,697 | 4,523 | 4,537 | -233 | -4.9% | 2,072,200 |
| 2021/04/20 | 4,681 | 4,784 | 4,680 | 4,770 | +19 | +0.4% | 1,412,800 |
| 2021/04/19 | 4,707 | 4,770 | 4,654 | 4,751 | +4 | +0.1% | 1,003,600 |
| 2021/04/16 | 4,807 | 4,882 | 4,721 | 4,747 | -62 | -1.3% | 1,755,300 |
| 2021/04/15 | 4,715 | 4,855 | 4,703 | 4,809 | +184 | +4% | 2,340,700 |
| 2021/04/14 | 4,737 | 4,738 | 4,600 | 4,625 | -134 | -2.8% | 1,956,800 |
| 2021/04/13 | 4,819 | 4,830 | 4,732 | 4,759 | -21 | -0.4% | 1,299,200 |
| 2021/04/12 | 4,934 | 4,935 | 4,780 | 4,780 | -148 | -3% | 1,555,300 |
| 2021/04/09 | 5,060 | 5,145 | 4,916 | 4,928 | -121 | -2.4% | 2,222,800 |
| 2021/04/08 | 4,915 | 5,049 | 4,905 | 5,049 | +65 | +1.3% | 1,031,900 |
| 2021/04/07 | 4,914 | 5,010 | 4,874 | 4,984 | +106 | +2.2% | 1,383,400 |
| 2021/04/06 | 5,040 | 5,063 | 4,874 | 4,878 | -121 | -2.4% | 1,463,200 |
| 2021/04/05 | 4,898 | 5,003 | 4,888 | 4,999 | +121 | +2.5% | 1,320,600 |
| 2021/04/02 | 4,840 | 4,878 | 4,784 | 4,878 | +98 | +2.1% | 1,000,300 |
| 2021/04/01 | 4,825 | 4,833 | 4,754 | 4,780 | +1 | ±0% | 985,300 |
| 2021/03/31 | 4,750 | 4,823 | 4,699 | 4,779 | -14 | -0.3% | 1,161,900 |
| 2021/03/30 | 4,830 | 4,863 | 4,765 | 4,793 | -119 | -2.4% | 1,352,500 |
| 2021/03/29 | 4,926 | 4,957 | 4,800 | 4,912 | +126 | +2.6% | 2,310,500 |
| 2021/03/26 | 4,788 | 4,868 | 4,748 | 4,786 | +95 | +2% | 1,518,300 |
| 2021/03/25 | 4,601 | 4,709 | 4,601 | 4,691 | +133 | +2.9% | 1,310,900 |
| 2021/03/24 | 4,570 | 4,668 | 4,536 | 4,558 | -135 | -2.9% | 1,698,800 |
| 2021/03/23 | 4,874 | 4,907 | 4,689 | 4,693 | -150 | -3.1% | 1,573,400 |
| 2021/03/22 | 4,885 | 4,914 | 4,822 | 4,843 | -91 | -1.8% | 1,508,300 |
| 2021/03/19 | 4,887 | 4,950 | 4,845 | 4,934 | -47 | -0.9% | 1,962,600 |
| 2021/03/18 | 4,980 | 5,005 | 4,938 | 4,981 | +94 | +1.9% | 1,468,400 |
| 2021/03/17 | 4,814 | 4,987 | 4,814 | 4,887 | -25 | -0.5% | 1,487,500 |
| 2021/03/16 | 4,820 | 4,934 | 4,812 | 4,912 | +116 | +2.4% | 1,677,900 |
| 2021/03/15 | 4,825 | 4,867 | 4,736 | 4,796 | -23 | -0.5% | 1,465,700 |
| 2021/03/12 | 4,739 | 4,821 | 4,640 | 4,819 | +150 | +3.2% | 3,081,000 |
| 2021/03/11 | 4,501 | 4,670 | 4,424 | 4,669 | +136 | +3% | 2,601,100 |
| 2021/03/10 | 4,630 | 4,653 | 4,480 | 4,533 | -48 | -1% | 1,822,600 |
| 2021/03/09 | 4,640 | 4,655 | 4,490 | 4,581 | +6 | +0.1% | 1,931,400 |
| 2021/03/08 | 4,701 | 4,798 | 4,545 | 4,575 | -79 | -1.7% | 3,162,100 |
| 2021/03/05 | 4,746 | 4,807 | 4,556 | 4,654 | -162 | -3.4% | 4,215,300 |
| 2021/03/04 | 5,163 | 5,185 | 4,772 | 4,816 | -474 | -9% | 4,146,600 |
| 2021/03/03 | 5,215 | 5,296 | 5,151 | 5,290 | +175 | +3.4% | 1,639,400 |
| 2021/03/02 | 5,248 | 5,282 | 5,112 | 5,115 | -83 | -1.6% | 1,343,800 |
| 2021/03/01 | 5,140 | 5,198 | 5,058 | 5,198 | +56 | +1.1% | 1,293,700 |
| 2021/02/26 | 5,300 | 5,358 | 5,126 | 5,142 | -313 | -5.7% | 2,314,700 |
1051～
1100
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
