5802 住友電気工業 東証1 15:00
1,814.5円
前日比
-2.0 (-0.11%)
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
11.3 0.92 2.65 13.45
年初来高値: 1,992.5 (18/01/10)
年初来安値: 1,547.5 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/22 1,813.0 1,817.5 1,805.0 1,814.5 -2.0 -0.1 1,493,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/21 1,800.5 1,822.0 1,794.0 1,816.5 +25.5 +1.4 2,228,900
18/05/18 1,786.5 1,793.5 1,773.5 1,791.0 +20.0 +1.1 1,768,800
18/05/17 1,782.0 1,788.5 1,771.0 1,771.0 -7.5 -0.4 2,331,700
18/05/16 1,774.0 1,794.5 1,765.5 1,778.5 +4.0 +0.2 2,192,700
18/05/15 1,769.5 1,781.0 1,754.5 1,774.5 +19.5 +1.1 2,851,300
18/05/14 1,709.0 1,773.5 1,709.0 1,755.0 +60.0 +3.5 4,188,000
18/05/11 1,661.0 1,702.0 1,660.0 1,695.0 +31.0 +1.9 2,909,200
18/05/10 1,654.0 1,678.0 1,654.0 1,664.0 +1.5 +0.1 1,918,800
18/05/09 1,670.0 1,675.0 1,652.0 1,662.5 -13.0 -0.8 2,542,500
18/05/08 1,670.5 1,695.0 1,667.0 1,675.5 -4.0 -0.2 2,646,000
18/05/07 1,690.0 1,690.0 1,660.0 1,679.5 -19.5 -1.1 2,276,500
18/05/02 1,712.0 1,718.0 1,690.0 1,699.0 -1.5 -0.1 2,306,100
18/05/01 1,680.5 1,705.5 1,673.5 1,700.5 +21.0 +1.3 2,235,500
18/04/27 1,686.0 1,692.0 1,673.0 1,679.5 +2.5 +0.1 2,613,000
18/04/26 1,687.0 1,695.5 1,673.0 1,677.0 -11.0 -0.7 2,528,800
18/04/25 1,683.5 1,688.0 1,668.0 1,688.0 -12.0 -0.7 2,141,400
18/04/24 1,686.5 1,701.0 1,677.0 1,700.0 +30.0 +1.8 1,996,400
18/04/23 1,658.5 1,673.5 1,653.0 1,670.0 +12.5 +0.8 2,003,500
18/04/20 1,654.5 1,662.0 1,647.5 1,657.5 +1.5 +0.1 2,190,600
18/04/19 1,666.5 1,673.5 1,655.5 1,656.0 -11.0 -0.7 2,892,700
18/04/18 1,668.0 1,672.5 1,647.0 1,667.0 +1.5 +0.1 2,198,600
18/04/17 1,671.5 1,677.0 1,660.0 1,665.5 +6.5 +0.4 2,291,400
18/04/16 1,666.0 1,669.5 1,650.5 1,659.0 -5.5 -0.3 1,506,100
18/04/13 1,649.0 1,671.0 1,645.5 1,664.5 +32.5 +2.0 2,035,600
18/04/12 1,630.0 1,637.0 1,614.5 1,632.0 +0.5 0.0 2,064,200
18/04/11 1,640.0 1,644.5 1,630.0 1,631.5 -8.0 -0.5 2,232,000
18/04/10 1,619.5 1,646.5 1,604.5 1,639.5 +9.5 +0.6 2,802,900
18/04/09 1,630.0 1,638.5 1,618.0 1,630.0 +6.0 +0.4 2,422,700
18/04/06 1,634.0 1,647.0 1,622.0 1,624.0 -4.0 -0.2 2,499,100

日経平均