5802 住友電気工業 東証1 15:00
1,692.0円
前日比
+31.5 (+1.90%)
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
11.5 0.88 2.54 8.78
昨年来高値: 1,992.5 (18/01/10)
昨年来安値: 1,590.5 (18/02/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/23 1,677.5 1,700.5 1,673.0 1,692.0 +31.5 +1.9 3,694,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/22 1,669.0 1,672.0 1,648.5 1,660.5 -23.5 -1.4 3,672,900
18/02/21 1,689.5 1,697.0 1,675.0 1,684.0 -4.0 -0.2 2,836,700
18/02/20 1,679.0 1,692.0 1,665.0 1,688.0 +7.5 +0.4 2,957,600
18/02/19 1,663.5 1,682.0 1,659.5 1,680.5 +40.5 +2.5 2,467,900
18/02/16 1,637.5 1,659.0 1,628.0 1,640.0 +22.5 +1.4 3,480,600
18/02/15 1,622.0 1,632.5 1,604.5 1,617.5 +23.0 +1.4 4,147,200
18/02/14 1,634.0 1,639.5 1,590.5 1,594.5 -43.5 -2.7 4,341,900
18/02/13 1,689.0 1,691.5 1,634.5 1,638.0 -22.5 -1.4 3,366,600
18/02/09 1,631.0 1,664.5 1,622.5 1,660.5 -37.5 -2.2 3,898,100
18/02/08 1,710.0 1,726.0 1,677.0 1,698.0 -0.5 0.0 3,562,600
18/02/07 1,754.0 1,764.0 1,696.5 1,698.5 +3.0 +0.2 5,640,300
18/02/06 1,710.0 1,734.5 1,662.0 1,695.5 -123.5 -6.8 6,329,300
18/02/05 1,823.5 1,829.5 1,807.5 1,819.0 -49.0 -2.6 3,638,200
18/02/02 1,860.5 1,879.0 1,853.5 1,868.0 -4.5 -0.2 1,809,400
18/02/01 1,873.0 1,877.5 1,852.0 1,872.5 +12.0 +0.6 2,280,900
18/01/31 1,884.0 1,891.5 1,860.0 1,860.5 -28.0 -1.5 3,455,600
18/01/30 1,900.5 1,905.5 1,873.5 1,888.5 -14.5 -0.8 2,805,900
18/01/29 1,889.5 1,913.5 1,884.0 1,903.0 +13.0 +0.7 1,743,900
18/01/26 1,912.5 1,920.0 1,888.5 1,890.0 -12.5 -0.7 1,930,800
18/01/25 1,922.0 1,925.5 1,898.5 1,902.5 -36.5 -1.9 2,580,600
18/01/24 1,952.0 1,963.5 1,937.0 1,939.0 -18.0 -0.9 1,579,200
18/01/23 1,944.5 1,964.0 1,935.5 1,957.0 +5.5 +0.3 1,720,700
18/01/22 1,950.0 1,952.5 1,940.0 1,951.5 -1.5 -0.1 1,230,000
18/01/19 1,944.0 1,954.5 1,934.0 1,953.0 +13.0 +0.7 1,364,400
18/01/18 1,966.0 1,968.5 1,932.5 1,940.0 -17.5 -0.9 2,786,600
18/01/17 1,950.0 1,960.5 1,942.0 1,957.5 +5.5 +0.3 2,075,900
18/01/16 1,953.0 1,962.5 1,950.0 1,952.0 +4.5 +0.2 2,022,000
18/01/15 1,955.0 1,958.0 1,946.0 1,947.5 -2.5 -0.1 1,505,700
18/01/12 1,960.0 1,964.0 1,944.5 1,950.0 -17.5 -0.9 2,133,200

日経平均