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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 5,200 | 5,206 | 5,139 | 5,198 | +2 | ±0% | 847,100 |
| 2024/05/24 | 5,162 | 5,251 | 5,131 | 5,196 | -99 | -1.9% | 1,509,400 |
| 2024/05/23 | 5,162 | 5,299 | 5,088 | 5,295 | -67 | -1.2% | 2,842,500 |
| 2024/05/22 | 5,467 | 5,525 | 5,339 | 5,362 | -100 | -1.8% | 1,517,400 |
| 2024/05/21 | 5,488 | 5,648 | 5,451 | 5,462 | -26 | -0.5% | 3,549,500 |
| 2024/05/20 | 5,295 | 5,529 | 5,263 | 5,488 | +393 | +7.7% | 3,923,700 |
| 2024/05/17 | 5,018 | 5,108 | 4,966 | 5,095 | -2 | ±0% | 1,574,000 |
| 2024/05/16 | 5,138 | 5,149 | 4,998 | 5,097 | -48 | -0.9% | 1,290,100 |
| 2024/05/15 | 5,169 | 5,204 | 5,092 | 5,145 | +48 | +0.9% | 1,564,300 |
| 2024/05/14 | 5,080 | 5,170 | 5,016 | 5,097 | +96 | +1.9% | 1,330,900 |
| 2024/05/13 | 4,880 | 5,057 | 4,857 | 5,001 | +57 | +1.2% | 1,573,000 |
| 2024/05/10 | 4,764 | 5,127 | 4,760 | 4,944 | -130 | -2.6% | 4,312,400 |
| 2024/05/09 | 5,080 | 5,168 | 5,011 | 5,074 | -139 | -2.7% | 2,266,400 |
| 2024/05/08 | 5,250 | 5,272 | 5,181 | 5,213 | -28 | -0.5% | 1,267,500 |
| 2024/05/07 | 5,275 | 5,320 | 5,186 | 5,241 | -24 | -0.5% | 1,326,500 |
| 2024/05/02 | 5,190 | 5,293 | 5,166 | 5,265 | +47 | +0.9% | 1,187,900 |
| 2024/05/01 | 5,150 | 5,233 | 5,118 | 5,218 | -96 | -1.8% | 1,978,300 |
| 2024/04/30 | 5,349 | 5,388 | 5,276 | 5,314 | +42 | +0.8% | 2,122,500 |
| 2024/04/26 | 5,139 | 5,276 | 5,098 | 5,272 | +192 | +3.8% | 1,828,500 |
| 2024/04/25 | 5,173 | 5,176 | 5,077 | 5,080 | -93 | -1.8% | 1,076,800 |
| 2024/04/24 | 5,200 | 5,220 | 5,103 | 5,173 | -93 | -1.8% | 2,927,400 |
| 2024/04/23 | 5,285 | 5,334 | 5,237 | 5,266 | +50 | +1% | 2,367,200 |
| 2024/04/22 | 5,260 | 5,324 | 5,198 | 5,216 | +89 | +1.7% | 2,205,000 |
| 2024/04/19 | 5,110 | 5,211 | 5,075 | 5,127 | +39 | +0.8% | 2,697,800 |
| 2024/04/18 | 5,112 | 5,134 | 5,033 | 5,088 | +8 | +0.2% | 1,564,800 |
| 2024/04/17 | 5,194 | 5,208 | 5,028 | 5,080 | -129 | -2.5% | 3,115,900 |
| 2024/04/16 | 5,458 | 5,473 | 5,182 | 5,209 | -234 | -4.3% | 3,427,500 |
| 2024/04/15 | 5,398 | 5,479 | 5,339 | 5,443 | +132 | +2.5% | 3,654,900 |
| 2024/04/12 | 5,350 | 5,383 | 5,212 | 5,311 | -49 | -0.9% | 2,209,400 |
| 2024/04/11 | 5,348 | 5,399 | 5,318 | 5,360 | +24 | +0.4% | 1,590,000 |
| 2024/04/10 | 5,350 | 5,399 | 5,275 | 5,336 | +49 | +0.9% | 2,302,900 |
| 2024/04/09 | 5,102 | 5,287 | 5,081 | 5,287 | +242 | +4.8% | 3,036,300 |
| 2024/04/08 | 5,085 | 5,132 | 5,030 | 5,045 | -14 | -0.3% | 1,846,200 |
| 2024/04/05 | 4,998 | 5,124 | 4,971 | 5,059 | -32 | -0.6% | 3,191,800 |
| 2024/04/04 | 5,000 | 5,190 | 5,000 | 5,091 | +262 | +5.4% | 4,662,100 |
| 2024/04/03 | 4,798 | 4,857 | 4,763 | 4,829 | +62 | +1.3% | 3,161,500 |
| 2024/04/02 | 4,685 | 4,825 | 4,624 | 4,767 | +175 | +3.8% | 3,469,200 |
| 2024/04/01 | 4,622 | 4,710 | 4,552 | 4,592 | +5 | +0.1% | 3,115,800 |
| 2024/03/29 | 4,510 | 4,649 | 4,494 | 4,587 | +104 | +2.3% | 2,591,700 |
| 2024/03/28 | 4,418 | 4,483 | 4,406 | 4,483 | +46 | +1% | 1,327,300 |
| 2024/03/27 | 4,418 | 4,472 | 4,399 | 4,437 | +12 | +0.3% | 1,403,500 |
| 2024/03/26 | 4,494 | 4,515 | 4,425 | 4,425 | -51 | -1.1% | 1,460,800 |
| 2024/03/25 | 4,595 | 4,595 | 4,470 | 4,476 | -135 | -2.9% | 1,515,900 |
| 2024/03/22 | 4,629 | 4,660 | 4,560 | 4,611 | -8 | -0.2% | 2,048,800 |
| 2024/03/21 | 4,497 | 4,625 | 4,497 | 4,619 | +163 | +3.7% | 2,865,800 |
| 2024/03/19 | 4,420 | 4,477 | 4,401 | 4,456 | +47 | +1.1% | 1,955,300 |
| 2024/03/18 | 4,421 | 4,448 | 4,371 | 4,409 | +21 | +0.5% | 2,082,800 |
| 2024/03/15 | 4,280 | 4,419 | 4,270 | 4,388 | +53 | +1.2% | 3,616,900 |
| 2024/03/14 | 4,248 | 4,380 | 4,220 | 4,335 | +272 | +6.7% | 6,021,200 |
| 2024/03/13 | 4,020 | 4,104 | 4,013 | 4,063 | +60 | +1.5% | 1,983,100 |
301～
350
件表示中 / 3763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 | 369,000円 | -5.0% | +225.0% | 3.55% | 16.39倍 | 0.54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 |
| フジクラ | 1,227,500円 | +1.7% | +7.8% | 1.22% | 32.88倍 | 8.31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 |
| 住友電 | 405,000円 | -1.7% | -1.8% | 2.47% | 15.41倍 | 1.38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 | 108,400円 | +6.3% | -3.2% | 1.66% | 14.36倍 | 1.63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 | 875,000円 | -0.2% | +7.1% | 1.37% | 17.13倍 | 1.81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
