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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,340 | 3,356 | 3,288 | 3,326 | -22 | -0.7% | 729,600 |
| 2020/09/28 | 3,379 | 3,387 | 3,312 | 3,348 | +3 | +0.1% | 936,600 |
| 2020/09/25 | 3,363 | 3,369 | 3,310 | 3,345 | +35 | +1.1% | 1,135,400 |
| 2020/09/24 | 3,400 | 3,402 | 3,292 | 3,310 | -173 | -5% | 2,013,200 |
| 2020/09/23 | 3,513 | 3,529 | 3,468 | 3,483 | -41 | -1.2% | 994,900 |
| 2020/09/18 | 3,508 | 3,545 | 3,490 | 3,524 | +29 | +0.8% | 984,100 |
| 2020/09/17 | 3,538 | 3,555 | 3,488 | 3,495 | -33 | -0.9% | 723,300 |
| 2020/09/16 | 3,569 | 3,569 | 3,518 | 3,528 | -70 | -1.9% | 939,800 |
| 2020/09/15 | 3,631 | 3,641 | 3,581 | 3,598 | -51 | -1.4% | 720,700 |
| 2020/09/14 | 3,575 | 3,650 | 3,555 | 3,649 | +97 | +2.7% | 1,173,400 |
| 2020/09/11 | 3,564 | 3,579 | 3,529 | 3,552 | +9 | +0.3% | 1,305,000 |
| 2020/09/10 | 3,530 | 3,554 | 3,502 | 3,543 | +16 | +0.5% | 1,014,200 |
| 2020/09/09 | 3,444 | 3,539 | 3,436 | 3,527 | +21 | +0.6% | 1,215,100 |
| 2020/09/08 | 3,444 | 3,517 | 3,440 | 3,506 | +62 | +1.8% | 968,800 |
| 2020/09/07 | 3,383 | 3,477 | 3,371 | 3,444 | +28 | +0.8% | 1,049,400 |
| 2020/09/04 | 3,320 | 3,423 | 3,320 | 3,416 | +12 | +0.4% | 1,008,900 |
| 2020/09/03 | 3,425 | 3,453 | 3,396 | 3,404 | +21 | +0.6% | 1,032,900 |
| 2020/09/02 | 3,336 | 3,388 | 3,313 | 3,383 | +53 | +1.6% | 1,415,000 |
| 2020/09/01 | 3,240 | 3,333 | 3,222 | 3,330 | +93 | +2.9% | 1,389,700 |
| 2020/08/31 | 3,251 | 3,279 | 3,237 | 3,237 | +70 | +2.2% | 1,447,300 |
| 2020/08/28 | 3,229 | 3,248 | 3,131 | 3,167 | -58 | -1.8% | 1,600,500 |
| 2020/08/27 | 3,269 | 3,275 | 3,208 | 3,225 | -40 | -1.2% | 1,296,300 |
| 2020/08/26 | 3,315 | 3,331 | 3,242 | 3,265 | -79 | -2.4% | 1,141,800 |
| 2020/08/25 | 3,309 | 3,374 | 3,283 | 3,344 | +82 | +2.5% | 1,326,900 |
| 2020/08/24 | 3,263 | 3,268 | 3,234 | 3,262 | -28 | -0.9% | 615,800 |
| 2020/08/21 | 3,284 | 3,326 | 3,281 | 3,290 | +7 | +0.2% | 766,100 |
| 2020/08/20 | 3,280 | 3,315 | 3,254 | 3,283 | -38 | -1.1% | 697,500 |
| 2020/08/19 | 3,294 | 3,344 | 3,286 | 3,321 | +22 | +0.7% | 801,000 |
| 2020/08/18 | 3,295 | 3,317 | 3,265 | 3,299 | +25 | +0.8% | 1,232,200 |
| 2020/08/17 | 3,291 | 3,310 | 3,261 | 3,274 | -8 | -0.2% | 920,600 |
| 2020/08/14 | 3,316 | 3,322 | 3,258 | 3,282 | -43 | -1.3% | 1,333,900 |
| 2020/08/13 | 3,375 | 3,375 | 3,303 | 3,325 | +5 | +0.2% | 1,286,300 |
| 2020/08/12 | 3,300 | 3,327 | 3,241 | 3,320 | -75 | -2.2% | 2,037,800 |
| 2020/08/11 | 3,473 | 3,478 | 3,381 | 3,395 | +21 | +0.6% | 1,615,600 |
| 2020/08/07 | 3,474 | 3,486 | 3,290 | 3,374 | -107 | -3.1% | 2,295,300 |
| 2020/08/06 | 3,445 | 3,519 | 3,430 | 3,481 | +91 | +2.7% | 2,005,400 |
| 2020/08/05 | 3,200 | 3,425 | 3,200 | 3,390 | +184 | +5.7% | 2,369,100 |
| 2020/08/04 | 3,265 | 3,271 | 3,188 | 3,206 | -23 | -0.7% | 1,546,300 |
| 2020/08/03 | 3,194 | 3,257 | 3,192 | 3,229 | +95 | +3% | 1,001,900 |
| 2020/07/31 | 3,218 | 3,228 | 3,132 | 3,134 | -137 | -4.2% | 1,309,700 |
| 2020/07/30 | 3,337 | 3,362 | 3,265 | 3,271 | -36 | -1.1% | 1,004,600 |
| 2020/07/29 | 3,315 | 3,344 | 3,294 | 3,307 | -54 | -1.6% | 949,700 |
| 2020/07/28 | 3,342 | 3,439 | 3,325 | 3,361 | +52 | +1.6% | 2,044,300 |
| 2020/07/27 | 3,204 | 3,318 | 3,181 | 3,309 | +49 | +1.5% | 1,373,000 |
| 2020/07/22 | 3,222 | 3,309 | 3,217 | 3,260 | +3 | +0.1% | 2,068,200 |
| 2020/07/21 | 3,250 | 3,289 | 3,197 | 3,257 | -28 | -0.9% | 1,904,400 |
| 2020/07/20 | 3,317 | 3,339 | 3,279 | 3,285 | +6 | +0.2% | 1,124,400 |
| 2020/07/17 | 3,342 | 3,353 | 3,261 | 3,279 | -2 | -0.1% | 998,400 |
| 2020/07/16 | 3,301 | 3,345 | 3,275 | 3,281 | -63 | -1.9% | 1,362,100 |
| 2020/07/15 | 3,316 | 3,379 | 3,303 | 3,344 | +98 | +3% | 1,603,000 |
1201～
1250
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
