5713 住友金属鉱山 東証1 15:00
1,458.5円
前日比
-3.0 (-0.21%)
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
0.91 0.75 4.27
決算発表予定日  2017/05/11
年初来高値: 1,667.5 (17/02/16)
年初来安値: 1,416.0 (17/04/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/24 1,478.0 1,484.5 1,456.5 1,458.5 -3.0 -0.2 2,214,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/04/11 1,543.5 1,552.5 1,537.0 1,549.5 -9.0 -0.6 1,696,000
17/04/10 1,542.0 1,559.5 1,539.5 1,558.5 +21.0 +1.4 1,975,000
17/04/07 1,549.5 1,550.5 1,531.0 1,537.5 -2.5 -0.2 3,356,000
17/04/06 1,554.5 1,561.0 1,533.0 1,540.0 -24.0 -1.5 3,232,000
17/04/05 1,550.5 1,564.5 1,540.5 1,564.0 +22.5 +1.5 2,244,000
17/04/04 1,560.0 1,563.0 1,532.0 1,541.5 -22.0 -1.4 3,566,000
17/04/03 1,588.5 1,591.5 1,547.5 1,563.5 -20.0 -1.3 5,266,000
17/03/31 1,590.5 1,611.0 1,583.5 1,583.5 -3.5 -0.2 3,711,000
17/03/30 1,589.5 1,620.5 1,584.5 1,587.0 -3.0 -0.2 3,399,000
17/03/29 1,591.0 1,604.0 1,586.5 1,590.0 +18.0 +1.1 3,493,000
17/03/28 1,589.5 1,589.5 1,563.0 1,572.0 -4.5 -0.3 3,928,000
17/03/27 1,586.0 1,588.0 1,562.0 1,576.5 -29.5 -1.8 3,249,000
17/03/24 1,605.0 1,623.5 1,598.0 1,606.0 +5.0 +0.3 3,566,000
17/03/23 1,579.5 1,604.0 1,571.0 1,601.0 +33.5 +2.1 2,813,000
17/03/22 1,580.0 1,583.0 1,558.0 1,567.5 -36.0 -2.2 3,805,000
17/03/21 1,603.5 1,616.5 1,594.5 1,603.5 +10.0 +0.6 2,560,000
17/03/17 1,579.5 1,607.0 1,576.0 1,593.5 +13.0 +0.8 4,808,000
17/03/16 1,600.0 1,621.0 1,578.0 1,580.5 +6.5 +0.4 4,018,000
17/03/15 1,576.0 1,583.5 1,569.5 1,574.0 +1.0 +0.1 2,100,000
17/03/14 1,578.0 1,583.0 1,567.0 1,573.0 +1.0 +0.1 1,720,000
17/03/13 1,570.0 1,583.0 1,553.5 1,572.0 -2.0 -0.1 2,192,000

日経平均