5802 住友電気工業 東証1 15:00
1,819.5円
前日比
+7.5 (+0.41%)
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
12.3 1.00 2.36 4.06
年初来高値: 1,949.0 (17/03/10)
年初来安値: 1,593.0 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/22 1,820.0 1,825.0 1,808.5 1,819.5 +7.5 +0.4 2,376,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/21 1,815.0 1,820.5 1,801.0 1,812.0 +9.5 +0.5 2,477,900
17/09/20 1,771.5 1,805.5 1,768.5 1,802.5 +27.5 +1.5 3,323,300
17/09/19 1,754.5 1,777.0 1,750.0 1,775.0 +43.0 +2.5 2,969,000
17/09/15 1,718.0 1,738.0 1,716.0 1,732.0 +12.0 +0.7 3,431,200
17/09/14 1,736.5 1,742.5 1,716.5 1,720.0 -16.0 -0.9 2,472,900
17/09/13 1,731.0 1,746.0 1,730.0 1,736.0 +17.5 +1.0 2,128,300
17/09/12 1,715.5 1,726.5 1,714.5 1,718.5 +16.5 +1.0 2,276,000
17/09/11 1,695.5 1,704.5 1,687.5 1,702.0 +29.5 +1.8 2,266,900
17/09/08 1,669.0 1,688.0 1,667.0 1,672.5 -2.5 -0.1 3,544,800
17/09/07 1,682.5 1,687.0 1,672.0 1,675.0 -7.5 -0.4 3,163,600
17/09/06 1,686.5 1,692.5 1,682.5 1,682.5 -12.5 -0.7 2,273,300
17/09/05 1,702.0 1,708.5 1,688.5 1,695.0 -4.5 -0.3 2,372,600
17/09/04 1,694.0 1,705.0 1,684.0 1,699.5 -5.5 -0.3 2,894,900
17/09/01 1,726.5 1,727.0 1,697.5 1,705.0 -17.0 -1.0 3,267,200
17/08/31 1,717.5 1,733.5 1,715.0 1,722.0 -1.0 -0.1 2,414,300
17/08/30 1,723.0 1,727.0 1,713.5 1,723.0 0.0 0.0 2,345,300
17/08/29 1,702.5 1,727.5 1,702.5 1,723.0 -1.0 -0.1 1,935,500
17/08/28 1,736.0 1,739.0 1,717.0 1,724.0 -10.5 -0.6 2,013,000
17/08/25 1,734.5 1,744.0 1,727.0 1,734.5 +0.5 0.0 2,027,800
17/08/24 1,715.0 1,740.0 1,713.5 1,734.0 +13.0 +0.8 2,699,900
17/08/23 1,724.5 1,730.0 1,712.0 1,721.0 +5.0 +0.3 2,620,200
17/08/22 1,700.5 1,717.5 1,695.5 1,716.0 +13.5 +0.8 2,114,900
17/08/21 1,720.5 1,722.5 1,701.5 1,702.5 -13.5 -0.8 1,725,600
17/08/18 1,723.0 1,726.5 1,713.5 1,716.0 -39.0 -2.2 3,638,500
17/08/17 1,768.5 1,771.0 1,744.0 1,755.0 -29.5 -1.7 2,925,700
17/08/16 1,774.0 1,785.5 1,763.5 1,784.5 +18.5 +1.0 2,649,700
17/08/15 1,738.0 1,778.5 1,733.0 1,766.0 +47.5 +2.8 4,024,500
17/08/14 1,757.0 1,761.0 1,717.5 1,718.5 -48.5 -2.7 3,103,400
17/08/10 1,769.0 1,771.5 1,754.0 1,767.0 +19.0 +1.1 3,416,900

日経平均