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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,700 | 3,749 | 3,689 | 3,727 | +85 | +2.3% | 1,581,700 |
| 2024/09/17 | 3,670 | 3,744 | 3,586 | 3,642 | +21 | +0.6% | 1,956,500 |
| 2024/09/13 | 3,570 | 3,622 | 3,542 | 3,621 | +66 | +1.9% | 1,777,500 |
| 2024/09/12 | 3,509 | 3,575 | 3,486 | 3,555 | +148 | +4.3% | 1,587,900 |
| 2024/09/11 | 3,480 | 3,489 | 3,388 | 3,407 | -126 | -3.6% | 2,190,500 |
| 2024/09/10 | 3,606 | 3,628 | 3,533 | 3,533 | -72 | -2% | 1,749,700 |
| 2024/09/09 | 3,520 | 3,620 | 3,504 | 3,605 | -68 | -1.9% | 1,643,500 |
| 2024/09/06 | 3,764 | 3,781 | 3,658 | 3,673 | -96 | -2.5% | 2,217,400 |
| 2024/09/05 | 3,758 | 3,834 | 3,745 | 3,769 | -33 | -0.9% | 1,411,700 |
| 2024/09/04 | 3,875 | 3,890 | 3,802 | 3,802 | -248 | -6.1% | 2,479,300 |
| 2024/09/03 | 4,146 | 4,149 | 4,035 | 4,050 | -75 | -1.8% | 1,343,600 |
| 2024/09/02 | 4,140 | 4,182 | 4,116 | 4,125 | +41 | +1% | 1,307,600 |
| 2024/08/30 | 4,060 | 4,101 | 4,045 | 4,084 | +47 | +1.2% | 1,474,900 |
| 2024/08/29 | 4,038 | 4,087 | 4,008 | 4,037 | -71 | -1.7% | 1,540,900 |
| 2024/08/28 | 4,150 | 4,153 | 4,082 | 4,108 | -27 | -0.7% | 1,034,000 |
| 2024/08/27 | 4,141 | 4,141 | 4,086 | 4,135 | -13 | -0.3% | 932,500 |
| 2024/08/26 | 4,160 | 4,172 | 4,122 | 4,148 | +25 | +0.6% | 1,125,600 |
| 2024/08/23 | 4,137 | 4,138 | 4,061 | 4,123 | -19 | -0.5% | 990,300 |
| 2024/08/22 | 4,146 | 4,153 | 4,097 | 4,142 | +51 | +1.2% | 942,000 |
| 2024/08/21 | 4,100 | 4,129 | 4,063 | 4,091 | -65 | -1.6% | 1,169,500 |
| 2024/08/20 | 4,217 | 4,225 | 4,133 | 4,156 | +50 | +1.2% | 1,355,400 |
| 2024/08/19 | 4,187 | 4,220 | 4,101 | 4,106 | -14 | -0.3% | 2,121,300 |
| 2024/08/16 | 4,077 | 4,155 | 4,062 | 4,120 | +205 | +5.2% | 2,545,300 |
| 2024/08/15 | 3,831 | 3,936 | 3,830 | 3,915 | +127 | +3.4% | 1,599,600 |
| 2024/08/14 | 3,765 | 3,853 | 3,730 | 3,788 | +58 | +1.6% | 1,717,700 |
| 2024/08/13 | 3,787 | 3,810 | 3,687 | 3,730 | +88 | +2.4% | 2,278,400 |
| 2024/08/09 | 3,655 | 3,678 | 3,559 | 3,642 | +57 | +1.6% | 3,329,700 |
| 2024/08/08 | 3,662 | 3,744 | 3,544 | 3,585 | -357 | -9.1% | 4,602,300 |
| 2024/08/07 | 3,808 | 4,100 | 3,790 | 3,942 | -28 | -0.7% | 2,252,000 |
| 2024/08/06 | 3,837 | 4,087 | 3,837 | 3,970 | +343 | +9.5% | 2,025,600 |
| 2024/08/05 | 4,040 | 4,057 | 3,609 | 3,627 | -682 | -15.8% | 2,555,300 |
| 2024/08/02 | 4,365 | 4,410 | 4,291 | 4,309 | -239 | -5.3% | 1,468,800 |
| 2024/08/01 | 4,634 | 4,636 | 4,489 | 4,548 | -62 | -1.3% | 1,345,600 |
| 2024/07/31 | 4,503 | 4,619 | 4,472 | 4,610 | +73 | +1.6% | 1,003,100 |
| 2024/07/30 | 4,525 | 4,592 | 4,525 | 4,537 | -27 | -0.6% | 781,800 |
| 2024/07/29 | 4,550 | 4,606 | 4,510 | 4,564 | +131 | +3% | 1,105,100 |
| 2024/07/26 | 4,485 | 4,529 | 4,405 | 4,433 | -72 | -1.6% | 2,447,100 |
| 2024/07/25 | 4,601 | 4,601 | 4,501 | 4,505 | -166 | -3.6% | 1,448,600 |
| 2024/07/24 | 4,755 | 4,797 | 4,665 | 4,671 | -114 | -2.4% | 1,371,300 |
| 2024/07/23 | 4,824 | 4,846 | 4,785 | 4,785 | -39 | -0.8% | 1,025,000 |
| 2024/07/22 | 4,901 | 4,925 | 4,814 | 4,824 | -96 | -2% | 1,006,400 |
| 2024/07/19 | 5,012 | 5,012 | 4,901 | 4,920 | -159 | -3.1% | 1,713,700 |
| 2024/07/18 | 5,052 | 5,128 | 5,051 | 5,079 | -41 | -0.8% | 1,094,100 |
| 2024/07/17 | 5,098 | 5,160 | 5,077 | 5,120 | +12 | +0.2% | 1,042,100 |
| 2024/07/16 | 5,186 | 5,190 | 5,050 | 5,108 | -51 | -1% | 1,386,000 |
| 2024/07/12 | 5,182 | 5,244 | 5,139 | 5,159 | -104 | -2% | 1,660,400 |
| 2024/07/11 | 5,266 | 5,290 | 5,209 | 5,263 | +37 | +0.7% | 1,127,100 |
| 2024/07/10 | 5,250 | 5,288 | 5,170 | 5,226 | -48 | -0.9% | 1,304,300 |
| 2024/07/09 | 5,290 | 5,342 | 5,197 | 5,274 | +3 | +0.1% | 1,321,200 |
| 2024/07/08 | 5,250 | 5,314 | 5,224 | 5,271 | +50 | +1% | 1,339,400 |
151～
200
件表示中 / 3692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 | 311,500円 | +8.8% | -39.5% | 3.34% | 27.63倍 | 0.44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 | 233,900円 | +4.5% | +23.5% | 3.29% | 11.40倍 | 0.79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 |
| フジクラ | 552,900円 | +17.5% | +75.0% | 1.45% | 20.61倍 | 4.39倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| ＪＸ金属 | 79,200円 | -53.7% | +16.1% | 1.52% | 13.54倍 | 1.12倍 |
|
- |
| 古河電 | 442,000円 | +12.6% | +348.0% | 2.71% | 10.38倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
