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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,549 | 5,551 | 5,430 | 5,455 | +122 | +2.3% | 1,665,300 |
| 2021/02/24 | 5,544 | 5,566 | 5,326 | 5,333 | -245 | -4.4% | 1,837,600 |
| 2021/02/22 | 5,388 | 5,584 | 5,387 | 5,578 | +372 | +7.1% | 2,658,600 |
| 2021/02/19 | 5,150 | 5,250 | 5,125 | 5,206 | -23 | -0.4% | 1,048,000 |
| 2021/02/18 | 5,434 | 5,465 | 5,174 | 5,229 | -172 | -3.2% | 1,577,600 |
| 2021/02/17 | 5,257 | 5,435 | 5,203 | 5,401 | +114 | +2.2% | 2,212,900 |
| 2021/02/16 | 5,047 | 5,320 | 5,047 | 5,287 | +256 | +5.1% | 2,631,700 |
| 2021/02/15 | 4,974 | 5,060 | 4,965 | 5,031 | +72 | +1.5% | 984,600 |
| 2021/02/12 | 4,946 | 4,964 | 4,884 | 4,959 | +72 | +1.5% | 990,400 |
| 2021/02/10 | 4,939 | 4,970 | 4,852 | 4,887 | -91 | -1.8% | 1,114,600 |
| 2021/02/09 | 5,150 | 5,180 | 4,850 | 4,978 | -27 | -0.5% | 1,950,600 |
| 2021/02/08 | 4,902 | 5,007 | 4,894 | 5,005 | +177 | +3.7% | 1,490,100 |
| 2021/02/05 | 4,839 | 4,858 | 4,791 | 4,828 | +23 | +0.5% | 918,700 |
| 2021/02/04 | 4,792 | 4,837 | 4,766 | 4,805 | -4 | -0.1% | 707,900 |
| 2021/02/03 | 4,879 | 4,898 | 4,780 | 4,809 | -43 | -0.9% | 994,800 |
| 2021/02/02 | 4,753 | 4,882 | 4,750 | 4,852 | +147 | +3.1% | 1,141,800 |
| 2021/02/01 | 4,543 | 4,728 | 4,531 | 4,705 | +161 | +3.5% | 1,083,100 |
| 2021/01/29 | 4,692 | 4,700 | 4,535 | 4,544 | -133 | -2.8% | 1,394,800 |
| 2021/01/28 | 4,601 | 4,714 | 4,590 | 4,677 | -64 | -1.3% | 1,734,100 |
| 2021/01/27 | 4,797 | 4,865 | 4,698 | 4,741 | -89 | -1.8% | 1,849,100 |
| 2021/01/26 | 5,053 | 5,062 | 4,830 | 4,830 | -273 | -5.3% | 1,909,300 |
| 2021/01/25 | 5,060 | 5,148 | 5,046 | 5,103 | +31 | +0.6% | 1,323,500 |
| 2021/01/22 | 5,042 | 5,177 | 5,027 | 5,072 | +15 | +0.3% | 1,791,600 |
| 2021/01/21 | 4,997 | 5,071 | 4,968 | 5,057 | +50 | +1% | 1,084,700 |
| 2021/01/20 | 5,008 | 5,039 | 4,951 | 5,007 | +27 | +0.5% | 960,300 |
| 2021/01/19 | 4,888 | 4,984 | 4,880 | 4,980 | +110 | +2.3% | 1,188,500 |
| 2021/01/18 | 4,823 | 4,901 | 4,760 | 4,870 | -93 | -1.9% | 1,386,600 |
| 2021/01/15 | 5,071 | 5,142 | 4,939 | 4,963 | -76 | -1.5% | 2,276,800 |
| 2021/01/14 | 5,075 | 5,164 | 5,014 | 5,039 | -17 | -0.3% | 1,874,800 |
| 2021/01/13 | 5,070 | 5,184 | 5,032 | 5,056 | +19 | +0.4% | 1,947,300 |
| 2021/01/12 | 4,988 | 5,053 | 4,958 | 5,037 | -105 | -2% | 2,199,400 |
| 2021/01/08 | 4,981 | 5,154 | 4,981 | 5,142 | +169 | +3.4% | 2,459,600 |
| 2021/01/07 | 4,847 | 5,020 | 4,830 | 4,973 | +234 | +4.9% | 2,731,100 |
| 2021/01/06 | 4,694 | 4,800 | 4,694 | 4,739 | +47 | +1% | 1,302,200 |
| 2021/01/05 | 4,604 | 4,720 | 4,600 | 4,692 | +56 | +1.2% | 1,237,200 |
| 2021/01/04 | 4,570 | 4,636 | 4,471 | 4,636 | +57 | +1.2% | 1,012,100 |
| 2020/12/30 | 4,561 | 4,616 | 4,528 | 4,579 | -39 | -0.8% | 795,500 |
| 2020/12/29 | 4,590 | 4,649 | 4,580 | 4,618 | +39 | +0.9% | 1,014,800 |
| 2020/12/28 | 4,502 | 4,590 | 4,498 | 4,579 | +68 | +1.5% | 794,000 |
| 2020/12/25 | 4,483 | 4,515 | 4,462 | 4,511 | +29 | +0.6% | 446,200 |
| 2020/12/24 | 4,488 | 4,512 | 4,453 | 4,482 | +121 | +2.8% | 804,500 |
| 2020/12/23 | 4,335 | 4,390 | 4,294 | 4,361 | -25 | -0.6% | 1,038,100 |
| 2020/12/22 | 4,550 | 4,565 | 4,380 | 4,386 | -242 | -5.2% | 1,760,600 |
| 2020/12/21 | 4,595 | 4,656 | 4,532 | 4,628 | +90 | +2% | 1,447,900 |
| 2020/12/18 | 4,468 | 4,565 | 4,450 | 4,538 | +120 | +2.7% | 1,802,300 |
| 2020/12/17 | 4,450 | 4,458 | 4,348 | 4,418 | -42 | -0.9% | 1,110,500 |
| 2020/12/16 | 4,345 | 4,461 | 4,339 | 4,460 | +144 | +3.3% | 1,342,900 |
| 2020/12/15 | 4,247 | 4,322 | 4,234 | 4,316 | +24 | +0.6% | 751,200 |
| 2020/12/14 | 4,282 | 4,324 | 4,279 | 4,292 | -12 | -0.3% | 953,100 |
| 2020/12/11 | 4,320 | 4,401 | 4,271 | 4,304 | +46 | +1.1% | 1,634,200 |
1101～
1150
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
