1949 住友電設 東証1 15:00
2,020円
前日比
+3 (+0.15%)
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
12.8 1.22 2.18 0.82
年初来高値: 2,017 (17/09/19)
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)
17/09/20 2,018 2,034 2,008 2,020 +3 +0.1 104,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/19 1,954 2,017 1,945 2,017 +64 +3.3 97,100
17/09/15 1,916 1,953 1,915 1,953 +15 +0.8 103,400
17/09/14 1,950 1,950 1,926 1,938 -12 -0.6 27,400
17/09/13 1,929 1,954 1,912 1,950 +35 +1.8 55,200
17/09/12 1,950 1,955 1,912 1,915 -24 -1.2 63,900
17/09/11 1,945 1,961 1,928 1,939 +21 +1.1 60,000
17/09/08 1,874 1,923 1,874 1,918 +29 +1.5 94,000
17/09/07 1,898 1,905 1,860 1,889 -17 -0.9 88,800
17/09/06 1,881 1,915 1,863 1,906 +10 +0.5 42,200
17/09/05 1,909 1,961 1,890 1,896 -5 -0.3 88,300
17/09/04 1,903 1,914 1,883 1,901 -2 -0.1 56,000
17/09/01 1,893 1,910 1,870 1,903 +19 +1.0 94,400
17/08/31 1,801 1,888 1,801 1,884 +81 +4.5 90,800
17/08/30 1,800 1,809 1,786 1,803 +25 +1.4 62,900
17/08/29 1,776 1,794 1,766 1,778 -8 -0.4 29,700
17/08/28 1,784 1,794 1,779 1,786 +10 +0.6 29,100
17/08/25 1,767 1,778 1,765 1,776 +15 +0.9 31,400
17/08/24 1,762 1,787 1,760 1,761 -1 -0.1 22,100
17/08/23 1,777 1,777 1,757 1,762 +1 +0.1 26,900
17/08/22 1,760 1,770 1,753 1,761 -5 -0.3 26,700
17/08/21 1,780 1,780 1,756 1,766 -11 -0.6 20,200
17/08/18 1,742 1,782 1,742 1,777 +6 +0.3 59,200
17/08/17 1,769 1,776 1,762 1,771 +2 +0.1 17,200
17/08/16 1,748 1,797 1,744 1,769 +18 +1.0 41,400
17/08/15 1,751 1,778 1,750 1,751 +4 +0.2 39,500
17/08/14 1,742 1,759 1,721 1,747 -22 -1.2 38,600
17/08/10 1,761 1,786 1,755 1,769 +1 +0.1 28,600
17/08/09 1,798 1,800 1,761 1,768 -45 -2.5 61,300
17/08/08 1,819 1,824 1,800 1,813 -3 -0.2 36,300

日経平均