5802 住友電気工業 東証1 15:00
1,929.0円
前日比
+36.5 (+1.93%)
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
13.1 1.02 2.23 6.43
年初来高値: 1,986.0 (17/11/09)
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)
17/11/21 1,904.5 1,935.0 1,902.5 1,929.0 +36.5 +1.9 2,370,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/20 1,870.0 1,896.0 1,866.0 1,892.5 +21.5 +1.1 2,376,600
17/11/17 1,884.0 1,895.0 1,862.5 1,871.0 +3.5 +0.2 3,519,000
17/11/16 1,850.0 1,872.0 1,844.5 1,867.5 +12.0 +0.6 2,450,100
17/11/15 1,896.0 1,899.0 1,851.5 1,855.5 -52.0 -2.7 3,218,100
17/11/14 1,911.5 1,922.0 1,906.5 1,907.5 -4.5 -0.2 1,845,600
17/11/13 1,926.0 1,937.0 1,907.0 1,912.0 -19.5 -1.0 1,901,200
17/11/10 1,915.5 1,937.0 1,907.5 1,931.5 -13.0 -0.7 3,294,100
17/11/09 1,955.0 1,986.0 1,916.0 1,944.5 -5.5 -0.3 4,769,500
17/11/08 1,880.0 1,954.0 1,879.5 1,950.0 +15.5 +0.8 4,198,600
17/11/07 1,895.0 1,936.5 1,886.5 1,934.5 +47.5 +2.5 4,337,200
17/11/06 1,918.0 1,921.5 1,877.5 1,887.0 -66.5 -3.4 5,560,800
17/11/02 1,946.5 1,953.5 1,941.0 1,953.5 +11.0 +0.6 2,328,000
17/11/01 1,938.0 1,944.0 1,932.0 1,942.5 +21.0 +1.1 2,048,800
17/10/31 1,908.5 1,924.5 1,903.0 1,921.5 -2.0 -0.1 2,304,900
17/10/30 1,913.5 1,924.5 1,910.0 1,923.5 +3.0 +0.2 3,975,600
17/10/27 1,929.5 1,930.0 1,904.0 1,920.5 +12.0 +0.6 2,159,200
17/10/26 1,900.0 1,911.0 1,897.5 1,908.5 +5.5 +0.3 1,745,500
17/10/25 1,913.0 1,921.0 1,895.0 1,903.0 -1.5 -0.1 3,010,600
17/10/24 1,873.0 1,907.5 1,866.0 1,904.5 +31.0 +1.7 3,120,900
17/10/23 1,872.5 1,881.5 1,869.5 1,873.5 +16.5 +0.9 1,851,300
17/10/20 1,850.0 1,858.0 1,839.5 1,857.0 +0.5 0.0 1,741,300
17/10/19 1,850.5 1,862.0 1,848.5 1,856.5 +12.0 +0.7 1,658,400
17/10/18 1,843.5 1,850.5 1,836.5 1,844.5 +2.0 +0.1 1,471,500
17/10/17 1,844.5 1,856.0 1,834.0 1,842.5 +14.5 +0.8 2,141,500
17/10/16 1,855.5 1,855.5 1,827.0 1,828.0 -28.5 -1.5 3,140,100
17/10/13 1,843.5 1,858.0 1,831.0 1,856.5 +7.0 +0.4 3,500,700
17/10/12 1,860.5 1,863.0 1,846.0 1,849.5 -3.5 -0.2 2,292,500
17/10/11 1,845.0 1,857.0 1,831.0 1,853.0 +5.0 +0.3 1,965,500
17/10/10 1,826.5 1,851.5 1,824.0 1,848.0 +9.0 +0.5 2,106,500

日経平均