5802 住友電気工業 東証1 15:00
1,683.5円
前日比
-7.0 (-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
15.4 1.02 2.08 1.79
年初来高値: 1,732.0 (16/01/04)
年初来安値: 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)
16/12/09 1,682.5 1,696.0 1,676.0 1,683.5 -7.0 -0.4 4,336,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,651.0 1,691.0 1,641.0 1,690.5 +59.5 +3.6 4,754,800
16/12/07 1,630.0 1,636.0 1,624.5 1,631.0 +1.0 +0.1 2,795,200
16/12/06 1,655.0 1,662.0 1,621.5 1,630.0 +23.5 +1.5 4,621,500
16/12/05 1,604.0 1,612.0 1,592.5 1,606.5 -14.0 -0.9 2,092,800
16/12/02 1,620.0 1,633.0 1,613.5 1,620.5 +4.0 +0.2 3,301,700
16/12/01 1,635.0 1,635.0 1,607.5 1,616.5 +14.0 +0.9 4,225,600
16/11/30 1,622.5 1,630.5 1,596.0 1,602.5 -20.0 -1.2 4,096,900
16/11/29 1,626.0 1,626.0 1,608.5 1,622.5 -4.0 -0.2 2,771,300
16/11/28 1,621.5 1,633.5 1,604.5 1,626.5 -8.0 -0.5 2,830,000
16/11/25 1,622.5 1,660.0 1,621.0 1,634.5 +25.5 +1.6 3,835,700
16/11/24 1,600.0 1,613.0 1,590.0 1,609.0 +34.5 +2.2 3,594,600
16/11/22 1,568.0 1,588.5 1,567.0 1,574.5 +9.0 +0.6 2,539,100
16/11/21 1,574.0 1,575.0 1,559.0 1,565.5 -4.0 -0.3 2,523,100
16/11/18 1,575.0 1,586.5 1,569.5 1,569.5 +18.5 +1.2 3,463,300
16/11/17 1,547.0 1,557.0 1,541.5 1,551.0 +5.0 +0.3 4,502,500
16/11/16 1,554.5 1,559.5 1,543.5 1,546.0 +16.5 +1.1 4,280,800
16/11/15 1,534.0 1,541.0 1,524.0 1,529.5 +1.0 +0.1 4,329,000
16/11/14 1,495.0 1,533.0 1,486.0 1,528.5 +55.5 +3.8 5,592,300
16/11/11 1,440.5 1,482.0 1,435.5 1,473.0 +51.0 +3.6 7,246,800
16/11/10 1,440.0 1,440.0 1,409.5 1,422.0 +66.0 +4.9 6,350,400
16/11/09 1,441.5 1,452.5 1,334.0 1,356.0 -56.5 -4.0 9,459,700
16/11/08 1,409.5 1,420.5 1,402.5 1,412.5 +24.5 +1.8 5,938,200
16/11/07 1,390.5 1,396.0 1,380.0 1,388.0 +7.0 +0.5 4,538,300
16/11/04 1,372.0 1,383.0 1,361.5 1,381.0 +11.0 +0.8 5,374,300
16/11/02 1,379.5 1,400.0 1,358.0 1,370.0 -179.5 -11.6 11,688,100
16/11/01 1,555.0 1,556.5 1,537.0 1,549.5 -5.0 -0.3 2,596,700
16/10/31 1,550.0 1,561.5 1,543.0 1,554.5 -5.0 -0.3 2,919,700
16/10/28 1,539.0 1,568.0 1,530.5 1,559.5 +34.5 +2.3 5,387,100
16/10/27 1,541.5 1,543.0 1,519.0 1,525.0 -16.5 -1.1 3,365,200

日経平均