5802 住友電気工業 東証1 15:00
1,666.0円
前日比
-14.0 (-0.83%)
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
10.4 0.84 2.88 8.00
決算発表予定日  2018/07/31
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)
18/07/20 1,663.5 1,681.5 1,655.5 1,666.0 -14.0 -0.8 2,382,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/19 1,685.0 1,688.0 1,667.5 1,680.0 -0.5 0.0 1,617,900
18/07/18 1,680.0 1,686.5 1,666.5 1,680.5 +23.0 +1.4 2,170,900
18/07/17 1,658.5 1,668.5 1,645.0 1,657.5 -17.0 -1.0 2,259,500
18/07/13 1,649.0 1,681.5 1,647.5 1,674.5 +42.0 +2.6 2,474,500
18/07/12 1,637.0 1,639.5 1,618.0 1,632.5 -8.0 -0.5 1,228,500
18/07/11 1,657.0 1,657.5 1,626.0 1,640.5 -19.5 -1.2 1,693,100
18/07/10 1,663.5 1,677.5 1,660.0 1,660.0 +13.5 +0.8 1,710,900
18/07/09 1,630.0 1,651.0 1,625.0 1,646.5 +20.5 +1.3 1,076,200
18/07/06 1,620.5 1,638.0 1,615.5 1,626.0 +11.0 +0.7 1,484,700
18/07/05 1,621.0 1,628.0 1,609.0 1,615.0 -4.5 -0.3 1,617,500
18/07/04 1,614.0 1,624.5 1,610.0 1,619.5 +2.5 +0.2 1,540,400
18/07/03 1,621.0 1,626.5 1,600.0 1,617.0 +0.5 0.0 2,088,100
18/07/02 1,634.5 1,654.0 1,612.5 1,616.5 -33.5 -2.0 1,822,500
18/06/29 1,641.5 1,650.0 1,624.5 1,650.0 +10.5 +0.6 2,081,800
18/06/28 1,625.0 1,648.0 1,620.5 1,639.5 +13.0 +0.8 2,260,600
18/06/27 1,642.0 1,644.5 1,618.0 1,626.5 -13.5 -0.8 1,909,300
18/06/26 1,616.0 1,644.5 1,604.5 1,640.0 +14.0 +0.9 1,705,000
18/06/25 1,639.5 1,640.5 1,623.0 1,626.0 -15.0 -0.9 1,829,100
18/06/22 1,630.0 1,642.0 1,617.5 1,641.0 -15.5 -0.9 2,391,800
18/06/21 1,635.0 1,668.0 1,633.5 1,656.5 +6.5 +0.4 1,798,800
18/06/20 1,650.0 1,652.5 1,618.5 1,650.0 -7.0 -0.4 2,228,500
18/06/19 1,661.5 1,688.0 1,656.0 1,657.0 -14.5 -0.9 2,340,200
18/06/18 1,681.0 1,685.0 1,665.0 1,671.5 -21.0 -1.2 1,587,300
18/06/15 1,701.0 1,701.0 1,680.5 1,692.5 -5.5 -0.3 2,114,100
18/06/14 1,697.5 1,705.0 1,693.0 1,698.0 +1.0 +0.1 1,649,000
18/06/13 1,695.0 1,701.0 1,692.0 1,697.0 0.0 0.0 1,059,300
18/06/12 1,709.0 1,719.0 1,694.0 1,697.0 +6.0 +0.4 2,160,200
18/06/11 1,684.0 1,695.0 1,679.0 1,691.0 -10.5 -0.6 2,041,400
18/06/08 1,716.5 1,732.0 1,701.5 1,701.5 -22.0 -1.3 2,346,400

日経平均