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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,030 | 5,144 | 5,027 | 5,127 | +2 | ±0% | 1,269,000 |
| 2023/02/24 | 5,140 | 5,155 | 5,075 | 5,125 | -129 | -2.5% | 1,851,100 |
| 2023/02/22 | 5,317 | 5,350 | 5,233 | 5,254 | -89 | -1.7% | 1,251,100 |
| 2023/02/21 | 5,303 | 5,394 | 5,303 | 5,343 | +140 | +2.7% | 2,037,800 |
| 2023/02/20 | 5,228 | 5,239 | 5,151 | 5,203 | +20 | +0.4% | 1,257,000 |
| 2023/02/17 | 5,097 | 5,188 | 5,073 | 5,183 | +68 | +1.3% | 1,621,300 |
| 2023/02/16 | 5,150 | 5,159 | 5,104 | 5,115 | -39 | -0.8% | 1,009,400 |
| 2023/02/15 | 5,201 | 5,209 | 5,120 | 5,154 | -7 | -0.1% | 920,400 |
| 2023/02/14 | 5,170 | 5,195 | 5,137 | 5,161 | +54 | +1.1% | 811,400 |
| 2023/02/13 | 5,064 | 5,118 | 5,043 | 5,107 | -98 | -1.9% | 1,672,200 |
| 2023/02/10 | 5,250 | 5,343 | 5,196 | 5,205 | -36 | -0.7% | 2,104,200 |
| 2023/02/09 | 5,160 | 5,293 | 5,152 | 5,241 | +197 | +3.9% | 3,626,400 |
| 2023/02/08 | 5,058 | 5,094 | 4,984 | 5,044 | -6 | -0.1% | 1,950,900 |
| 2023/02/07 | 5,100 | 5,123 | 5,035 | 5,050 | -123 | -2.4% | 1,581,100 |
| 2023/02/06 | 5,131 | 5,184 | 5,107 | 5,173 | +61 | +1.2% | 1,225,800 |
| 2023/02/03 | 5,140 | 5,187 | 5,079 | 5,112 | -93 | -1.8% | 1,861,100 |
| 2023/02/02 | 5,286 | 5,317 | 5,164 | 5,205 | -67 | -1.3% | 1,427,900 |
| 2023/02/01 | 5,297 | 5,327 | 5,267 | 5,272 | +24 | +0.5% | 1,052,000 |
| 2023/01/31 | 5,244 | 5,306 | 5,226 | 5,248 | -37 | -0.7% | 1,200,200 |
| 2023/01/30 | 5,314 | 5,339 | 5,247 | 5,285 | -61 | -1.1% | 1,169,500 |
| 2023/01/27 | 5,355 | 5,374 | 5,295 | 5,346 | +31 | +0.6% | 1,010,900 |
| 2023/01/26 | 5,351 | 5,369 | 5,274 | 5,315 | -18 | -0.3% | 974,600 |
| 2023/01/25 | 5,270 | 5,345 | 5,249 | 5,333 | +25 | +0.5% | 963,700 |
| 2023/01/24 | 5,232 | 5,381 | 5,216 | 5,308 | +84 | +1.6% | 1,786,300 |
| 2023/01/23 | 5,250 | 5,260 | 5,202 | 5,224 | +5 | +0.1% | 1,178,600 |
| 2023/01/20 | 5,102 | 5,225 | 5,028 | 5,219 | +131 | +2.6% | 1,832,600 |
| 2023/01/19 | 5,169 | 5,219 | 5,067 | 5,088 | -54 | -1.1% | 2,274,700 |
| 2023/01/18 | 5,100 | 5,217 | 5,066 | 5,142 | +78 | +1.5% | 1,670,000 |
| 2023/01/17 | 4,991 | 5,080 | 4,966 | 5,064 | +58 | +1.2% | 999,600 |
| 2023/01/16 | 5,091 | 5,100 | 4,991 | 5,006 | -130 | -2.5% | 1,139,500 |
| 2023/01/13 | 5,131 | 5,184 | 5,092 | 5,136 | -7 | -0.1% | 1,661,100 |
| 2023/01/12 | 5,030 | 5,157 | 5,030 | 5,143 | +213 | +4.3% | 2,994,800 |
| 2023/01/11 | 4,920 | 4,933 | 4,857 | 4,930 | +65 | +1.3% | 1,770,700 |
| 2023/01/10 | 4,835 | 4,909 | 4,825 | 4,865 | +144 | +3.1% | 2,264,700 |
| 2023/01/06 | 4,600 | 4,734 | 4,549 | 4,721 | +164 | +3.6% | 1,951,200 |
| 2023/01/05 | 4,570 | 4,617 | 4,533 | 4,557 | -20 | -0.4% | 1,067,000 |
| 2023/01/04 | 4,642 | 4,653 | 4,566 | 4,577 | -94 | -2% | 1,040,300 |
| 2022/12/30 | 4,680 | 4,724 | 4,638 | 4,671 | +7 | +0.2% | 943,400 |
| 2022/12/29 | 4,662 | 4,684 | 4,635 | 4,664 | -48 | -1% | 777,400 |
| 2022/12/28 | 4,682 | 4,728 | 4,678 | 4,712 | +30 | +0.6% | 1,153,400 |
| 2022/12/27 | 4,692 | 4,722 | 4,662 | 4,682 | +20 | +0.4% | 619,500 |
| 2022/12/26 | 4,611 | 4,673 | 4,603 | 4,662 | +83 | +1.8% | 864,800 |
| 2022/12/23 | 4,613 | 4,614 | 4,564 | 4,579 | -111 | -2.4% | 856,400 |
| 2022/12/22 | 4,674 | 4,702 | 4,647 | 4,690 | +22 | +0.5% | 969,300 |
| 2022/12/21 | 4,626 | 4,695 | 4,612 | 4,668 | +80 | +1.7% | 1,820,400 |
| 2022/12/20 | 4,651 | 4,709 | 4,540 | 4,588 | -82 | -1.8% | 1,950,300 |
| 2022/12/19 | 4,645 | 4,684 | 4,633 | 4,670 | -26 | -0.6% | 1,148,900 |
| 2022/12/16 | 4,795 | 4,803 | 4,696 | 4,696 | -178 | -3.7% | 2,061,900 |
| 2022/12/15 | 4,888 | 4,914 | 4,835 | 4,874 | -19 | -0.4% | 1,225,000 |
| 2022/12/14 | 4,861 | 4,899 | 4,824 | 4,893 | +98 | +2% | 1,557,100 |
301～
350
件表示中 / 3458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 | 548,800円 | +3.2% | -5.0% | 1.80% | 26.93倍 | 0.85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 | 242,700円 | +2.2% | +7.7% | 2.97% | 13.52倍 | 0.86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 | 291,000円 | +3.8% | -2.5% | 1.89% | 16.05倍 | 2.35倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 三菱マ | 325,300円 | +26.6% | +16.4% | 3.07% | 9.44倍 | 0.65倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 606,100円 | +4.2% | -10.6% | 2.14% | 13.36倍 | 0.97倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
