5802 住友電気工業 東証1 15:00
1,621.0円
前日比
-15.0 (-0.92%)
比較される銘柄: 古河電フジクラ三菱マ
業績: 今期予想
非鉄金属
単位 100株
PER PBR 利回り 信用倍率
14.9 0.98 2.16 1.55
決算発表予定日  2017/02/02
昨年来高値: 1,733.0 (17/01/04)
昨年来安値: 1,201.0 (16/04/11)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/24 1,623.5 1,634.5 1,611.0 1,621.0 -15.0 -0.9 1,784,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/23 1,641.5 1,648.0 1,633.5 1,636.0 -34.5 -2.1 2,018,100
17/01/20 1,648.5 1,678.5 1,648.0 1,670.5 +12.5 +0.8 2,405,100
17/01/19 1,653.5 1,663.5 1,648.5 1,658.0 +25.5 +1.6 2,120,300
17/01/18 1,601.0 1,637.0 1,593.0 1,632.5 +11.5 +0.7 2,750,200
17/01/17 1,639.0 1,639.0 1,616.0 1,621.0 -18.5 -1.1 2,113,500
17/01/16 1,653.0 1,653.0 1,629.0 1,639.5 -19.5 -1.2 1,769,500
17/01/13 1,642.5 1,659.5 1,632.5 1,659.0 +16.5 +1.0 2,881,200
17/01/12 1,642.0 1,650.0 1,631.0 1,642.5 -13.5 -0.8 1,985,400
17/01/11 1,654.5 1,661.0 1,649.0 1,656.0 +18.0 +1.1 2,346,300
17/01/10 1,638.0 1,656.0 1,630.5 1,638.0 -12.0 -0.7 3,717,900
17/01/06 1,675.0 1,683.5 1,632.5 1,650.0 -54.0 -3.2 4,301,400
17/01/05 1,725.0 1,730.0 1,692.0 1,704.0 -25.5 -1.5 2,689,300
17/01/04 1,688.5 1,733.0 1,687.5 1,729.5 +43.0 +2.5 3,366,600
16/12/30 1,681.0 1,690.5 1,662.0 1,686.5 -8.5 -0.5 2,296,600
16/12/29 1,698.5 1,708.5 1,689.0 1,695.0 -19.5 -1.1 2,902,500
16/12/28 1,707.0 1,716.5 1,704.0 1,714.5 +22.5 +1.3 1,718,600
16/12/27 1,693.5 1,703.0 1,685.0 1,692.0 -1.0 -0.1 1,589,600
16/12/26 1,707.5 1,712.0 1,690.0 1,693.0 -19.5 -1.1 1,984,900
16/12/22 1,707.0 1,712.5 1,699.0 1,712.5 +9.5 +0.6 2,262,900
16/12/21 1,704.0 1,716.5 1,691.0 1,703.0 +14.5 +0.9 2,645,100
16/12/20 1,682.5 1,692.0 1,670.5 1,688.5 -0.5 0.0 3,102,300
16/12/19 1,692.5 1,701.5 1,686.0 1,689.0 -18.0 -1.1 2,580,700
16/12/16 1,717.0 1,718.5 1,700.5 1,707.0 +10.0 +0.6 3,085,300
16/12/15 1,700.0 1,716.5 1,689.0 1,697.0 +13.0 +0.8 2,945,400
16/12/14 1,683.5 1,688.5 1,673.0 1,684.0 +1.0 +0.1 2,361,400
16/12/13 1,681.5 1,690.5 1,663.5 1,683.0 -4.0 -0.2 3,001,500
16/12/12 1,700.5 1,714.5 1,677.0 1,687.0 +3.5 +0.2 2,326,800
16/12/09 1,682.5 1,696.0 1,676.0 1,683.5 -7.0 -0.4 4,336,800
16/12/08 1,651.0 1,691.0 1,641.0 1,690.5 +59.5 +3.6 4,754,800

日経平均