1949 住友電設 東証1 15:00
2,281円
前日比
-16 (-0.70%)
比較される銘柄: きんでんトーエネク関電工
業績: 今期予想
建設業
単位 100株
PER PBR 利回り 信用倍率
13.5 1.26 1.93 0.80
昨年来高値: 2,552 (17/11/07)
昨年来安値: 1,202 (17/01/31)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/20 2,279 2,305 2,251 2,281 -16 -0.7 29,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/19 2,291 2,308 2,268 2,297 +56 +2.5 31,600
18/02/16 2,239 2,262 2,229 2,241 +22 +1.0 34,300
18/02/15 2,228 2,246 2,210 2,219 +3 +0.1 50,600
18/02/14 2,249 2,288 2,207 2,216 -14 -0.6 106,900
18/02/13 2,264 2,272 2,210 2,230 +16 +0.7 72,900
18/02/09 2,191 2,230 2,186 2,214 -56 -2.5 69,900
18/02/08 2,260 2,300 2,250 2,270 +39 +1.7 50,800
18/02/07 2,335 2,386 2,230 2,231 -54 -2.4 111,100
18/02/06 2,368 2,375 2,249 2,285 -183 -7.4 112,300
18/02/05 2,394 2,485 2,394 2,468 +38 +1.6 113,300
18/02/02 2,316 2,441 2,316 2,430 +116 +5.0 164,200
18/02/01 2,290 2,318 2,270 2,314 +15 +0.7 79,100
18/01/31 2,326 2,336 2,249 2,299 -12 -0.5 153,800
18/01/30 2,311 2,337 2,255 2,311 -1 0.0 114,700
18/01/29 2,345 2,352 2,311 2,312 -26 -1.1 36,100
18/01/26 2,329 2,352 2,324 2,338 +12 +0.5 41,900
18/01/25 2,336 2,350 2,320 2,326 -19 -0.8 36,600
18/01/24 2,374 2,375 2,342 2,345 -25 -1.1 40,000
18/01/23 2,390 2,392 2,358 2,370 -10 -0.4 26,500
18/01/22 2,401 2,404 2,368 2,380 -35 -1.4 35,300
18/01/19 2,374 2,421 2,374 2,415 +41 +1.7 36,400
18/01/18 2,385 2,445 2,373 2,374 -8 -0.3 69,300
18/01/17 2,369 2,401 2,344 2,382 +2 +0.1 58,100
18/01/16 2,400 2,406 2,373 2,380 -11 -0.5 31,000
18/01/15 2,440 2,459 2,386 2,391 -44 -1.8 45,100
18/01/12 2,451 2,467 2,411 2,435 -24 -1.0 58,500
18/01/11 2,448 2,471 2,412 2,459 +11 +0.4 58,500
18/01/10 2,502 2,518 2,448 2,448 -37 -1.5 64,600
18/01/09 2,446 2,488 2,419 2,485 +50 +2.1 85,600

日経平均