5713 住友金属鉱山 東証1 15:00
1,666.5円
前日比
+27.0 (+1.65%)
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
48.4 1.01 0.66 0.67
年初来高値: 1,652.0 (16/12/07)
年初来安値: 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)
16/12/09 1,626.0 1,669.0 1,625.0 1,666.5 +27.0 +1.6 4,948,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,633.0 1,640.5 1,620.5 1,639.5 +14.5 +0.9 3,332,000
16/12/07 1,640.5 1,652.0 1,618.0 1,625.0 -11.0 -0.7 4,531,000
16/12/06 1,596.5 1,639.0 1,590.0 1,636.0 +67.0 +4.3 7,198,000
16/12/05 1,567.0 1,572.0 1,556.5 1,569.0 -5.0 -0.3 4,002,000
16/12/02 1,535.0 1,579.0 1,535.0 1,574.0 +31.5 +2.0 3,218,000
16/12/01 1,557.5 1,575.5 1,537.0 1,542.5 +14.5 +0.9 5,116,000
16/11/30 1,561.5 1,566.0 1,526.5 1,528.0 -51.5 -3.3 6,916,000
16/11/29 1,591.0 1,591.0 1,572.0 1,579.5 -15.0 -0.9 2,931,000
16/11/28 1,602.0 1,609.0 1,584.0 1,594.5 +2.5 +0.2 3,383,000
16/11/25 1,577.0 1,619.5 1,577.0 1,592.0 +18.5 +1.2 4,880,000
16/11/24 1,569.5 1,579.5 1,563.5 1,573.5 +29.0 +1.9 3,203,000
16/11/22 1,549.0 1,568.0 1,535.5 1,544.5 +30.0 +2.0 4,072,000
16/11/21 1,535.0 1,539.0 1,496.0 1,514.5 -24.5 -1.6 4,594,000
16/11/18 1,532.0 1,549.5 1,530.0 1,539.0 +26.0 +1.7 3,704,000
16/11/17 1,501.0 1,526.0 1,487.0 1,513.0 -24.5 -1.6 4,149,000
16/11/16 1,552.0 1,559.5 1,533.0 1,537.5 +1.5 +0.1 3,614,000
16/11/15 1,530.0 1,564.0 1,524.0 1,536.0 -14.5 -0.9 4,910,000
16/11/14 1,488.0 1,553.0 1,485.0 1,550.5 +16.0 +1.0 6,550,000
16/11/11 1,519.0 1,544.0 1,510.0 1,534.5 +55.0 +3.7 7,039,000
16/11/10 1,420.0 1,490.0 1,414.0 1,479.5 +146.0 +10.9 8,578,000
16/11/09 1,410.0 1,439.0 1,311.0 1,333.5 -67.5 -4.8 6,157,000
16/11/08 1,372.0 1,403.5 1,371.0 1,401.0 +28.5 +2.1 3,634,000
16/11/07 1,369.5 1,379.5 1,366.0 1,372.5 +22.5 +1.7 2,583,000
16/11/04 1,343.0 1,354.5 1,329.5 1,350.0 -9.0 -0.7 2,801,000
16/11/02 1,354.0 1,363.5 1,346.5 1,359.0 -4.0 -0.3 2,394,000
16/11/01 1,359.5 1,368.5 1,355.5 1,363.0 +3.5 +0.3 1,950,000
16/10/31 1,357.5 1,362.0 1,344.0 1,359.5 -5.0 -0.4 2,060,000
16/10/28 1,355.0 1,371.0 1,351.5 1,364.5 +15.0 +1.1 4,431,000
16/10/27 1,347.5 1,368.5 1,339.5 1,349.5 -0.5 0.0 2,681,000

日経平均