5713 住友金属鉱山 東証1 15:00
1,382.5円
前日比
+20.5 (+1.51%)
比較される銘柄: 三菱マDOWA三井金
業績: 今期予想
非鉄金属
単位 1,000株
PER PBR 利回り 信用倍率
12.1 0.79 2.53 12.66
年初来高値: 1,667.5 (17/02/16)
年初来安値: 1,345.0 (17/05/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 1,369.5 1,392.0 1,356.5 1,382.5 +20.5 +1.5 4,077,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/25 1,374.0 1,377.0 1,359.5 1,362.0 -19.5 -1.4 5,047,000
17/05/24 1,395.5 1,402.5 1,379.5 1,381.5 +0.5 0.0 3,050,000
17/05/23 1,390.0 1,399.5 1,372.5 1,381.0 -11.5 -0.8 3,808,000
17/05/22 1,403.0 1,417.5 1,389.0 1,392.5 0.0 0.0 4,703,000
17/05/19 1,365.0 1,394.0 1,358.5 1,392.5 +29.0 +2.1 7,573,000
17/05/18 1,349.0 1,363.5 1,345.0 1,363.5 +3.5 +0.3 7,146,000
17/05/17 1,370.5 1,371.0 1,349.0 1,360.0 -17.5 -1.3 8,765,000
17/05/16 1,382.5 1,396.0 1,374.0 1,377.5 -14.5 -1.0 5,889,000
17/05/15 1,411.0 1,414.5 1,376.5 1,392.0 -31.0 -2.2 6,951,000
17/05/12 1,424.5 1,443.5 1,413.5 1,423.0 -61.5 -4.1 7,777,000
17/05/11 1,479.0 1,491.5 1,465.5 1,484.5 +6.0 +0.4 3,673,000
17/05/10 1,471.0 1,495.0 1,470.5 1,478.5 +1.5 +0.1 4,229,000
17/05/09 1,489.0 1,489.5 1,468.5 1,477.0 -12.0 -0.8 4,181,000
17/05/08 1,505.0 1,508.5 1,479.5 1,489.0 -4.5 -0.3 4,983,000
17/05/02 1,482.0 1,505.5 1,482.0 1,493.5 +5.5 +0.4 2,904,000
17/05/01 1,502.5 1,506.5 1,487.0 1,488.0 -23.5 -1.6 2,879,000
17/04/28 1,502.0 1,524.5 1,500.5 1,511.5 +7.5 +0.5 3,408,000
17/04/27 1,496.5 1,508.5 1,488.5 1,504.0 +2.0 +0.1 2,774,000
17/04/26 1,506.0 1,513.5 1,497.0 1,502.0 +12.0 +0.8 2,919,000
17/04/25 1,465.0 1,497.5 1,464.5 1,490.0 +31.5 +2.2 3,155,000
17/04/24 1,478.0 1,484.5 1,456.5 1,458.5 -3.0 -0.2 2,214,000
17/04/21 1,470.0 1,474.5 1,452.0 1,461.5 +15.5 +1.1 2,981,000
17/04/20 1,459.5 1,468.5 1,440.5 1,446.0 -12.5 -0.9 4,670,000
17/04/19 1,440.0 1,463.5 1,416.0 1,458.5 -7.5 -0.5 7,162,000
17/04/18 1,492.0 1,505.5 1,461.5 1,466.0 -15.0 -1.0 3,326,000
17/04/17 1,476.5 1,487.5 1,466.0 1,481.0 -13.0 -0.9 2,470,000
17/04/14 1,485.0 1,511.0 1,475.0 1,494.0 +5.5 +0.4 3,702,000
17/04/13 1,504.5 1,507.0 1,462.5 1,488.5 -41.0 -2.7 4,952,000
17/04/12 1,540.0 1,546.0 1,517.5 1,529.5 -20.0 -1.3 2,785,000

日経平均