1949 住友電設 東証1 15:00
1,272円
前日比
+8 (+0.63%)
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
8.7 0.86 3.14 16.66
年初来高値: 1,580 (16/01/08)
年初来安値: 1,015 (16/09/20)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/09 1,253 1,272 1,243 1,272 +8 +0.6 120,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,242 1,265 1,228 1,264 +29 +2.3 125,000
16/12/07 1,229 1,235 1,216 1,235 +7 +0.6 69,500
16/12/06 1,232 1,234 1,216 1,228 +3 +0.2 88,900
16/12/05 1,221 1,229 1,213 1,225 -7 -0.6 60,800
16/12/02 1,229 1,234 1,221 1,232 +3 +0.2 54,500
16/12/01 1,233 1,235 1,221 1,229 +8 +0.7 92,500
16/11/30 1,218 1,226 1,211 1,221 +3 +0.2 71,200
16/11/29 1,225 1,225 1,214 1,218 -12 -1.0 80,300
16/11/28 1,214 1,234 1,203 1,230 +25 +2.1 129,500
16/11/25 1,200 1,214 1,198 1,205 +7 +0.6 69,100
16/11/24 1,202 1,210 1,187 1,198 +6 +0.5 67,500
16/11/22 1,190 1,195 1,181 1,192 +7 +0.6 66,300
16/11/21 1,169 1,185 1,167 1,185 +25 +2.2 81,200
16/11/18 1,133 1,162 1,130 1,160 +34 +3.0 78,800
16/11/17 1,130 1,131 1,123 1,126 0 0.0 65,300
16/11/16 1,123 1,132 1,120 1,126 +3 +0.3 76,300
16/11/15 1,121 1,126 1,115 1,123 +2 +0.2 77,600
16/11/14 1,125 1,134 1,119 1,121 +10 +0.9 61,800
16/11/11 1,135 1,146 1,107 1,111 -13 -1.2 71,700
16/11/10 1,110 1,129 1,110 1,124 +53 +4.9 101,700
16/11/09 1,109 1,109 1,045 1,071 -29 -2.6 127,400
16/11/08 1,105 1,110 1,095 1,100 -4 -0.4 64,500
16/11/07 1,117 1,117 1,098 1,104 +5 +0.5 108,500
16/11/04 1,138 1,146 1,088 1,099 -62 -5.3 120,500
16/11/02 1,150 1,164 1,148 1,161 -4 -0.3 133,200
16/11/01 1,163 1,166 1,156 1,165 0 0.0 68,200
16/10/31 1,193 1,193 1,148 1,165 -12 -1.0 85,800
16/10/28 1,159 1,186 1,145 1,177 +18 +1.6 271,300
16/10/27 1,162 1,163 1,153 1,159 -2 -0.2 82,700

日経平均