5713 住友金属鉱山 東証1 15:00
1,573.0円
前日比
+10.5 (+0.67%)
比較される銘柄: 三菱マ三井金DOWA
業績: 今期予想
非鉄金属
単位 1,000株
PER PBR 利回り 信用倍率
13.8 0.90 2.23 1.67
決算発表予定日  2017/08/08
年初来高値: 1,667.5 (17/02/16)
年初来安値: 1,306.5 (17/06/05)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/25 1,547.0 1,579.0 1,544.0 1,573.0 +10.5 +0.7 2,943,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/24 1,553.0 1,570.5 1,540.0 1,562.5 0.0 0.0 2,401,000
17/07/21 1,578.5 1,583.0 1,562.0 1,562.5 -27.5 -1.7 3,009,000
17/07/20 1,576.5 1,592.0 1,570.5 1,590.0 +16.0 +1.0 3,018,000
17/07/19 1,576.5 1,578.0 1,562.5 1,574.0 -2.5 -0.2 2,550,000
17/07/18 1,565.5 1,587.5 1,565.0 1,576.5 +11.5 +0.7 3,169,000
17/07/14 1,556.5 1,574.0 1,551.0 1,565.0 +13.5 +0.9 2,741,000
17/07/13 1,527.0 1,565.0 1,517.0 1,551.5 +17.0 +1.1 4,612,000
17/07/12 1,525.0 1,540.0 1,516.5 1,534.5 +8.0 +0.5 2,708,000
17/07/11 1,515.0 1,535.0 1,511.5 1,526.5 +19.5 +1.3 3,869,000
17/07/10 1,512.5 1,518.0 1,498.0 1,507.0 -1.0 -0.1 2,838,000
17/07/07 1,490.0 1,518.5 1,476.5 1,508.0 -5.0 -0.3 4,041,000
17/07/06 1,515.0 1,515.0 1,501.0 1,513.0 0.0 0.0 2,857,000
17/07/05 1,500.0 1,514.0 1,491.5 1,513.0 +17.0 +1.1 3,502,000
17/07/04 1,515.0 1,522.5 1,487.0 1,496.0 -12.5 -0.8 3,775,000
17/07/03 1,505.0 1,515.0 1,489.0 1,508.5 +8.0 +0.5 3,029,000
17/06/30 1,485.0 1,502.0 1,481.5 1,500.5 +0.5 0.0 3,644,000
17/06/29 1,500.5 1,514.0 1,488.0 1,500.0 +13.5 +0.9 4,879,000
17/06/28 1,454.0 1,496.0 1,453.0 1,486.5 +31.0 +2.1 6,176,000
17/06/27 1,448.0 1,455.5 1,441.0 1,455.5 +16.0 +1.1 4,629,000
17/06/26 1,455.0 1,457.5 1,439.0 1,439.5 +12.5 +0.9 5,251,000
17/06/23 1,417.0 1,431.0 1,408.0 1,427.0 +23.0 +1.6 5,039,000
17/06/22 1,396.0 1,412.0 1,393.0 1,404.0 +8.0 +0.6 4,349,000
17/06/21 1,405.0 1,406.5 1,374.5 1,396.0 -15.0 -1.1 5,160,000
17/06/20 1,404.0 1,425.0 1,399.5 1,411.0 +35.5 +2.6 8,695,000
17/06/19 1,349.0 1,384.0 1,343.0 1,375.5 +29.5 +2.2 4,987,000
17/06/16 1,334.0 1,362.5 1,334.0 1,346.0 +16.0 +1.2 6,226,000
17/06/15 1,360.0 1,360.0 1,327.0 1,330.0 -44.0 -3.2 5,374,000
17/06/14 1,383.5 1,387.0 1,370.5 1,374.0 -15.0 -1.1 3,844,000
17/06/13 1,377.0 1,391.0 1,369.5 1,389.0 +12.5 +0.9 4,830,000

日経平均