1949 住友電設 東証1 15:00
1,467円
前日比
+9 (+0.62%)
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
9.3 0.92 3.00 1.81
年初来高値: 1,475 (17/05/25)
年初来安値: 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)
17/05/29 1,460 1,477 1,451 1,467 +9 +0.6 53,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 1,456 1,464 1,453 1,458 -10 -0.7 65,200
17/05/25 1,465 1,475 1,462 1,468 0 0.0 38,800
17/05/24 1,470 1,470 1,458 1,468 +8 +0.5 33,500
17/05/23 1,468 1,474 1,455 1,460 -2 -0.1 42,700
17/05/22 1,442 1,463 1,436 1,462 +24 +1.7 33,300
17/05/19 1,420 1,446 1,420 1,438 +5 +0.3 36,900
17/05/18 1,425 1,440 1,425 1,433 -27 -1.8 49,000
17/05/17 1,453 1,461 1,448 1,460 -9 -0.6 72,900
17/05/16 1,463 1,469 1,450 1,469 +4 +0.3 47,000
17/05/15 1,440 1,468 1,437 1,465 +18 +1.2 94,400
17/05/12 1,455 1,455 1,442 1,447 -8 -0.5 84,900
17/05/11 1,429 1,463 1,424 1,455 +20 +1.4 185,000
17/05/10 1,366 1,455 1,364 1,435 +76 +5.6 189,100
17/05/09 1,347 1,365 1,343 1,359 +9 +0.7 74,300
17/05/08 1,319 1,362 1,316 1,350 +44 +3.4 150,900
17/05/02 1,295 1,311 1,295 1,306 +8 +0.6 58,000
17/05/01 1,282 1,299 1,280 1,298 +13 +1.0 39,100
17/04/28 1,278 1,290 1,278 1,285 +7 +0.5 26,700
17/04/27 1,286 1,286 1,275 1,278 -5 -0.4 53,600
17/04/26 1,276 1,286 1,270 1,283 +15 +1.2 40,600
17/04/25 1,253 1,271 1,252 1,268 +15 +1.2 48,500
17/04/24 1,242 1,257 1,242 1,253 +14 +1.1 40,900
17/04/21 1,231 1,239 1,229 1,239 +14 +1.1 44,900
17/04/20 1,220 1,230 1,217 1,225 +4 +0.3 30,400
17/04/19 1,220 1,236 1,217 1,221 -2 -0.2 44,900
17/04/18 1,222 1,234 1,221 1,223 +5 +0.4 27,300
17/04/17 1,203 1,221 1,203 1,218 +9 +0.7 28,800
17/04/14 1,212 1,217 1,202 1,209 -13 -1.1 32,300
17/04/13 1,231 1,231 1,216 1,222 -16 -1.3 70,100

日経平均