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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 4,305 | 4,317 | 4,246 | 4,258 | -47 | -1.1% | 966,500 |
| 2020/12/09 | 4,152 | 4,322 | 4,132 | 4,305 | +150 | +3.6% | 1,369,700 |
| 2020/12/08 | 4,193 | 4,239 | 4,145 | 4,155 | -25 | -0.6% | 836,500 |
| 2020/12/07 | 4,312 | 4,331 | 4,166 | 4,180 | -66 | -1.6% | 1,232,500 |
| 2020/12/04 | 4,155 | 4,246 | 4,151 | 4,246 | +90 | +2.2% | 1,075,400 |
| 2020/12/03 | 4,110 | 4,189 | 4,110 | 4,156 | +46 | +1.1% | 1,227,000 |
| 2020/12/02 | 4,085 | 4,158 | 4,063 | 4,110 | +87 | +2.2% | 1,848,700 |
| 2020/12/01 | 3,907 | 4,042 | 3,896 | 4,023 | +136 | +3.5% | 1,278,600 |
| 2020/11/30 | 4,036 | 4,077 | 3,875 | 3,887 | -140 | -3.5% | 2,318,700 |
| 2020/11/27 | 3,947 | 4,047 | 3,930 | 4,027 | +68 | +1.7% | 1,327,600 |
| 2020/11/26 | 3,895 | 3,979 | 3,873 | 3,959 | +36 | +0.9% | 1,129,100 |
| 2020/11/25 | 3,888 | 4,021 | 3,888 | 3,923 | +151 | +4% | 2,219,900 |
| 2020/11/24 | 3,750 | 3,821 | 3,739 | 3,772 | +113 | +3.1% | 1,317,200 |
| 2020/11/20 | 3,628 | 3,662 | 3,604 | 3,659 | -8 | -0.2% | 664,900 |
| 2020/11/19 | 3,653 | 3,672 | 3,626 | 3,667 | -27 | -0.7% | 933,500 |
| 2020/11/18 | 3,700 | 3,720 | 3,672 | 3,694 | -84 | -2.2% | 936,600 |
| 2020/11/17 | 3,792 | 3,818 | 3,745 | 3,778 | +26 | +0.7% | 1,159,900 |
| 2020/11/16 | 3,716 | 3,781 | 3,689 | 3,752 | +106 | +2.9% | 1,298,400 |
| 2020/11/13 | 3,651 | 3,678 | 3,608 | 3,646 | -61 | -1.6% | 1,042,100 |
| 2020/11/12 | 3,711 | 3,764 | 3,655 | 3,707 | -41 | -1.1% | 1,689,800 |
| 2020/11/11 | 3,676 | 3,806 | 3,671 | 3,748 | +142 | +3.9% | 2,432,400 |
| 2020/11/10 | 3,617 | 3,668 | 3,561 | 3,606 | +11 | +0.3% | 1,843,900 |
| 2020/11/09 | 3,528 | 3,627 | 3,528 | 3,595 | +137 | +4% | 1,695,300 |
| 2020/11/06 | 3,415 | 3,485 | 3,389 | 3,458 | +54 | +1.6% | 927,900 |
| 2020/11/05 | 3,382 | 3,418 | 3,340 | 3,404 | +19 | +0.6% | 966,800 |
| 2020/11/04 | 3,360 | 3,414 | 3,340 | 3,385 | +126 | +3.9% | 1,426,200 |
| 2020/11/02 | 3,257 | 3,295 | 3,243 | 3,259 | +36 | +1.1% | 888,200 |
| 2020/10/30 | 3,341 | 3,343 | 3,202 | 3,223 | -95 | -2.9% | 1,313,000 |
| 2020/10/29 | 3,328 | 3,330 | 3,276 | 3,318 | -57 | -1.7% | 1,065,600 |
| 2020/10/28 | 3,412 | 3,431 | 3,361 | 3,375 | -60 | -1.7% | 1,070,200 |
| 2020/10/27 | 3,426 | 3,458 | 3,389 | 3,435 | +5 | +0.1% | 862,900 |
| 2020/10/26 | 3,469 | 3,479 | 3,416 | 3,430 | -28 | -0.8% | 820,400 |
| 2020/10/23 | 3,445 | 3,475 | 3,435 | 3,458 | +34 | +1% | 852,700 |
| 2020/10/22 | 3,390 | 3,470 | 3,386 | 3,424 | +39 | +1.2% | 1,224,700 |
| 2020/10/21 | 3,350 | 3,437 | 3,350 | 3,385 | +71 | +2.1% | 1,064,100 |
| 2020/10/20 | 3,305 | 3,350 | 3,297 | 3,314 | -8 | -0.2% | 755,600 |
| 2020/10/19 | 3,238 | 3,343 | 3,238 | 3,322 | +84 | +2.6% | 869,800 |
| 2020/10/16 | 3,222 | 3,253 | 3,207 | 3,238 | -1 | ±0% | 669,300 |
| 2020/10/15 | 3,264 | 3,277 | 3,236 | 3,239 | -9 | -0.3% | 454,800 |
| 2020/10/14 | 3,280 | 3,280 | 3,234 | 3,248 | -46 | -1.4% | 587,900 |
| 2020/10/13 | 3,306 | 3,310 | 3,233 | 3,294 | -25 | -0.8% | 1,014,100 |
| 2020/10/12 | 3,315 | 3,348 | 3,296 | 3,319 | -29 | -0.9% | 556,400 |
| 2020/10/09 | 3,327 | 3,370 | 3,294 | 3,348 | +20 | +0.6% | 1,375,300 |
| 2020/10/08 | 3,339 | 3,363 | 3,313 | 3,328 | +58 | +1.8% | 1,308,300 |
| 2020/10/07 | 3,222 | 3,280 | 3,196 | 3,270 | +2 | +0.1% | 788,700 |
| 2020/10/06 | 3,221 | 3,277 | 3,214 | 3,268 | +54 | +1.7% | 868,200 |
| 2020/10/05 | 3,213 | 3,254 | 3,183 | 3,214 | +60 | +1.9% | 1,114,500 |
| 2020/10/02 | 3,279 | 3,288 | 3,149 | 3,154 | - | - | 1,532,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,302 | 3,312 | 3,245 | 3,245 | -81 | -2.4% | 1,430,400 |
1151～
1200
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
