5713 住友金属鉱山 東証1 15:00
1,840.0円
前日比
-34.5 (-1.84%)
比較される銘柄: 三井金DOWA三菱マ
業績: 今期予想
非鉄金属
単位 1,000株
PER PBR 利回り 信用倍率
16.1 1.05 1.90 2.22
年初来高値: 1,966.5 (17/09/20)
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)
17/09/22 1,854.0 1,855.0 1,803.0 1,840.0 -34.5 -1.8 6,924,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/21 1,923.5 1,925.0 1,874.0 1,874.5 -37.5 -2.0 4,561,000
17/09/20 1,960.0 1,966.5 1,903.0 1,912.0 -44.0 -2.2 5,963,000
17/09/19 1,917.0 1,957.5 1,907.0 1,956.0 +58.5 +3.1 5,690,000
17/09/15 1,889.5 1,907.5 1,886.0 1,897.5 +2.0 +0.1 4,594,000
17/09/14 1,870.0 1,905.0 1,863.0 1,895.5 +5.5 +0.3 4,887,000
17/09/13 1,950.0 1,956.0 1,882.0 1,890.0 -33.0 -1.7 7,796,000
17/09/12 1,854.5 1,924.0 1,847.5 1,923.0 +90.5 +4.9 10,454,000
17/09/11 1,864.0 1,872.5 1,830.0 1,832.5 -54.0 -2.9 9,464,000
17/09/08 1,887.0 1,906.5 1,876.5 1,886.5 -6.0 -0.3 6,562,000
17/09/07 1,895.0 1,908.5 1,880.0 1,892.5 +19.5 +1.0 5,880,000
17/09/06 1,883.0 1,893.5 1,855.5 1,873.0 -29.5 -1.6 9,478,000
17/09/05 1,880.0 1,913.5 1,879.0 1,902.5 +29.5 +1.6 9,024,000
17/09/04 1,904.0 1,905.0 1,865.0 1,873.0 -47.5 -2.5 6,735,000
17/09/01 1,910.0 1,922.0 1,894.5 1,920.5 +25.5 +1.3 6,682,000
17/08/31 1,894.0 1,904.0 1,863.0 1,895.0 +7.5 +0.4 7,114,000
17/08/30 1,905.5 1,917.5 1,868.5 1,887.5 -25.5 -1.3 6,276,000
17/08/29 1,900.0 1,935.5 1,898.5 1,913.0 -12.0 -0.6 9,305,000
17/08/28 1,898.5 1,937.5 1,892.0 1,925.0 +42.5 +2.3 6,112,000
17/08/25 1,882.0 1,889.0 1,850.0 1,882.5 +10.0 +0.5 7,160,000
17/08/24 1,900.0 1,909.5 1,864.0 1,872.5 -10.0 -0.5 8,647,000
17/08/23 1,900.0 1,931.0 1,876.0 1,882.5 +12.0 +0.6 7,493,000
17/08/22 1,856.0 1,912.0 1,843.5 1,870.5 +32.5 +1.8 4,953,000
17/08/21 1,820.0 1,847.5 1,806.5 1,838.0 +24.5 +1.4 4,317,000
17/08/18 1,805.5 1,824.5 1,792.5 1,813.5 -15.0 -0.8 4,709,000
17/08/17 1,820.0 1,837.5 1,820.0 1,828.5 +36.0 +2.0 5,073,000
17/08/16 1,794.0 1,810.0 1,777.0 1,792.5 -11.5 -0.6 3,704,000
17/08/15 1,838.0 1,848.5 1,799.5 1,804.0 -14.0 -0.8 3,640,000
17/08/14 1,815.0 1,857.5 1,804.0 1,818.0 -28.0 -1.5 5,374,000
17/08/10 1,824.0 1,866.0 1,824.0 1,846.0 +32.0 +1.8 5,753,000

日経平均