5713 住友金属鉱山 東証1 15:00
1,606.0円
前日比
+5.0 (+0.31%)
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
1.00 0.68 2.00
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)
17/03/24 1,605.0 1,623.5 1,598.0 1,606.0 +5.0 +0.3 3,566,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/03/10 1,587.5 1,587.5 1,564.0 1,574.0 -7.0 -0.4 4,003,000
17/03/09 1,585.0 1,591.5 1,573.0 1,581.0 +20.5 +1.3 2,925,000
17/03/08 1,557.0 1,566.0 1,552.0 1,560.5 -19.0 -1.2 4,641,000
17/03/07 1,588.0 1,588.5 1,567.5 1,579.5 -22.5 -1.4 3,017,000
17/03/06 1,614.0 1,617.5 1,598.0 1,602.0 -13.5 -0.8 2,152,000
17/03/03 1,594.5 1,626.0 1,587.0 1,615.5 +5.0 +0.3 3,923,000
17/03/02 1,605.5 1,629.5 1,597.5 1,610.5 +41.5 +2.6 4,243,000
17/03/01 1,571.5 1,578.0 1,549.0 1,569.0 +8.0 +0.5 2,813,000
17/02/28 1,585.5 1,590.5 1,560.0 1,561.0 -10.5 -0.7 3,076,000
17/02/27 1,556.0 1,572.0 1,548.0 1,571.5 -1.5 -0.1 3,677,000
17/02/24 1,580.0 1,590.5 1,569.5 1,573.0 -30.5 -1.9 3,625,000
17/02/23 1,626.0 1,629.0 1,592.5 1,603.5 -30.0 -1.8 2,985,000
17/02/22 1,624.5 1,643.0 1,624.0 1,633.5 +16.5 +1.0 3,303,000
17/02/21 1,610.0 1,629.0 1,610.0 1,617.0 -1.5 -0.1 2,286,000
17/02/20 1,634.5 1,634.5 1,609.0 1,618.5 -20.5 -1.3 2,688,000
17/02/17 1,643.5 1,651.0 1,630.0 1,639.0 -17.5 -1.1 2,340,000
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

日経平均