5713 住友金属鉱山 東証1 15:00
1,639.0円
前日比
-17.5 (-1.06%)
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
1.02 0.67 1.51
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)
17/02/17 1,643.5 1,651.0 1,630.0 1,639.0 -17.5 -1.1 2,340,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/16 1,667.0 1,667.5 1,633.0 1,656.5 -2.0 -0.1 2,233,000
17/02/15 1,654.0 1,662.0 1,648.5 1,658.5 +17.5 +1.1 2,017,000
17/02/14 1,635.0 1,661.5 1,634.5 1,641.0 +9.0 +0.6 3,343,000
17/02/13 1,613.5 1,634.5 1,606.0 1,632.0 +43.0 +2.7 3,782,000
17/02/10 1,604.0 1,606.5 1,577.0 1,589.0 +6.0 +0.4 3,636,000
17/02/09 1,584.5 1,598.5 1,576.5 1,583.0 +4.0 +0.3 3,546,000
17/02/08 1,591.5 1,600.0 1,551.5 1,579.0 -47.0 -2.9 6,010,000
17/02/07 1,544.0 1,638.0 1,537.5 1,626.0 +58.0 +3.7 8,806,000
17/02/06 1,590.0 1,602.5 1,562.0 1,568.0 -17.5 -1.1 3,456,000
17/02/03 1,574.5 1,605.0 1,571.5 1,585.5 +36.0 +2.3 4,935,000
17/02/02 1,563.0 1,579.0 1,545.5 1,549.5 -2.5 -0.2 3,226,000
17/02/01 1,532.0 1,554.5 1,524.5 1,552.0 +20.0 +1.3 2,237,000
17/01/31 1,528.5 1,544.0 1,527.0 1,532.0 -22.5 -1.4 3,100,000
17/01/30 1,533.0 1,558.5 1,532.0 1,554.5 +6.0 +0.4 2,638,000
17/01/27 1,556.5 1,560.0 1,541.5 1,548.5 -8.0 -0.5 2,454,000
17/01/26 1,550.0 1,558.0 1,537.5 1,556.5 +25.5 +1.7 4,321,000
17/01/25 1,531.0 1,543.5 1,525.5 1,531.0 +26.0 +1.7 3,012,000
17/01/24 1,500.0 1,516.0 1,498.0 1,505.0 +6.5 +0.4 2,380,000
17/01/23 1,502.0 1,511.0 1,483.5 1,498.5 -18.0 -1.2 3,252,000
17/01/20 1,509.5 1,521.5 1,503.5 1,516.5 -1.0 -0.1 2,355,000
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

日経平均