5713 住友金属鉱山 東証1 15:00
1,516.5円
前日比
-1.0 (-0.07%)
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
44.0 0.92 0.73 2.34
決算発表予定日  2017/02/07
昨年来高値: 1,676.5 (16/12/12)
昨年来安値: 973.0 (16/06/28)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 1,509.5 1,521.5 1,503.5 1,516.5 -1.0 -0.1 2,355,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 1,524.5 1,531.5 1,502.5 1,517.5 +22.5 +1.5 2,595,000
17/01/18 1,475.0 1,499.0 1,463.5 1,495.0 +8.5 +0.6 3,333,000
17/01/17 1,489.0 1,515.0 1,478.0 1,486.5 +9.0 +0.6 5,433,000
17/01/16 1,490.0 1,495.0 1,473.0 1,477.5 -18.5 -1.2 4,698,000
17/01/13 1,459.0 1,502.5 1,443.5 1,496.0 -73.0 -4.7 9,126,000
17/01/12 1,586.0 1,598.5 1,562.5 1,569.0 -25.5 -1.6 3,521,000
17/01/11 1,567.0 1,602.0 1,567.0 1,594.5 +56.5 +3.7 3,718,000
17/01/10 1,539.0 1,571.5 1,534.5 1,538.0 -16.5 -1.1 3,299,000
17/01/06 1,544.5 1,564.5 1,544.5 1,554.5 -12.5 -0.8 2,645,000
17/01/05 1,594.5 1,600.0 1,558.0 1,567.0 -1.5 -0.1 3,428,000
17/01/04 1,525.0 1,570.0 1,517.0 1,568.5 +61.5 +4.1 3,506,000
16/12/30 1,511.5 1,511.5 1,492.0 1,507.0 -20.5 -1.3 2,632,000
16/12/29 1,527.0 1,535.5 1,515.0 1,527.5 -21.0 -1.4 3,193,000
16/12/28 1,519.0 1,561.5 1,519.0 1,548.5 +43.0 +2.9 3,161,000
16/12/27 1,502.0 1,517.5 1,493.0 1,505.5 -7.0 -0.5 2,317,000
16/12/26 1,511.0 1,526.0 1,507.0 1,512.5 -18.5 -1.2 1,950,000
16/12/22 1,518.5 1,535.0 1,512.0 1,531.0 +10.5 +0.7 2,923,000
16/12/21 1,540.0 1,546.0 1,510.0 1,520.5 -9.0 -0.6 3,481,000
16/12/20 1,511.0 1,532.5 1,507.5 1,529.5 -7.5 -0.5 3,506,000
16/12/19 1,544.5 1,549.0 1,516.0 1,537.0 -25.0 -1.6 4,264,000
16/12/16 1,581.0 1,584.5 1,545.5 1,562.0 -10.0 -0.6 3,971,000
16/12/15 1,579.0 1,593.0 1,565.0 1,572.0 -7.0 -0.4 4,356,000
16/12/14 1,622.5 1,627.5 1,568.5 1,579.0 -48.5 -3.0 5,474,000
16/12/13 1,610.0 1,636.0 1,603.0 1,627.5 +12.0 +0.7 4,308,000
16/12/12 1,670.0 1,676.5 1,601.0 1,615.5 -51.0 -3.1 5,652,000
16/12/09 1,626.0 1,669.0 1,625.0 1,666.5 +27.0 +1.6 4,948,000
16/12/08 1,633.0 1,640.5 1,620.5 1,639.5 +14.5 +0.9 3,332,000
16/12/07 1,640.5 1,652.0 1,618.0 1,625.0 -11.0 -0.7 4,531,000
16/12/06 1,596.5 1,639.0 1,590.0 1,636.0 +67.0 +4.3 7,198,000

日経平均