5802 住友電気工業 東証1 15:00
1,880.0円
前日比
+7.5 (+0.40%)
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
15.9 1.08 1.97 0.74
昨年来高値: 1,912.0 (17/02/14)
昨年来安値: 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)
17/02/20 1,873.0 1,886.5 1,861.5 1,880.0 +7.5 +0.4 2,161,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/17 1,856.5 1,880.5 1,855.0 1,872.5 -3.0 -0.2 2,539,800
17/02/16 1,878.0 1,888.0 1,869.5 1,875.5 -10.0 -0.5 2,763,000
17/02/15 1,877.5 1,905.0 1,870.5 1,885.5 +17.5 +0.9 3,035,800
17/02/14 1,890.0 1,912.0 1,865.5 1,868.0 +7.0 +0.4 3,638,800
17/02/13 1,862.5 1,872.5 1,848.5 1,861.0 +13.5 +0.7 3,460,800
17/02/10 1,824.0 1,855.5 1,823.0 1,847.5 +67.5 +3.8 4,683,500
17/02/09 1,772.0 1,798.5 1,763.5 1,780.0 +1.5 +0.1 3,045,500
17/02/08 1,778.0 1,779.0 1,766.5 1,778.5 +9.0 +0.5 2,536,600
17/02/07 1,752.5 1,775.0 1,738.0 1,769.5 -0.5 0.0 2,834,500
17/02/06 1,790.0 1,791.5 1,755.5 1,770.0 +11.5 +0.7 3,018,000
17/02/03 1,785.0 1,795.0 1,758.0 1,758.5 +98.5 +5.9 7,376,600
17/02/02 1,669.5 1,686.5 1,652.5 1,660.0 -10.0 -0.6 3,199,600
17/02/01 1,634.0 1,671.5 1,625.0 1,670.0 +22.5 +1.4 2,987,800
17/01/31 1,635.0 1,654.0 1,627.5 1,647.5 -10.0 -0.6 3,518,900
17/01/30 1,658.5 1,664.0 1,645.5 1,657.5 -9.5 -0.6 1,453,500
17/01/27 1,671.0 1,673.0 1,662.0 1,667.0 0.0 0.0 2,344,300
17/01/26 1,658.0 1,673.5 1,658.0 1,667.0 +24.5 +1.5 2,302,600
17/01/25 1,639.0 1,654.5 1,637.0 1,642.5 +21.5 +1.3 1,749,000
17/01/24 1,623.5 1,634.5 1,611.0 1,621.0 -15.0 -0.9 1,784,700
17/01/23 1,641.5 1,648.0 1,633.5 1,636.0 -34.5 -2.1 2,018,100
17/01/20 1,648.5 1,678.5 1,648.0 1,670.5 +12.5 +0.8 2,405,100
17/01/19 1,653.5 1,663.5 1,648.5 1,658.0 +25.5 +1.6 2,120,300
17/01/18 1,601.0 1,637.0 1,593.0 1,632.5 +11.5 +0.7 2,750,200
17/01/17 1,639.0 1,639.0 1,616.0 1,621.0 -18.5 -1.1 2,113,500
17/01/16 1,653.0 1,653.0 1,629.0 1,639.5 -19.5 -1.2 1,769,500
17/01/13 1,642.5 1,659.5 1,632.5 1,659.0 +16.5 +1.0 2,881,200
17/01/12 1,642.0 1,650.0 1,631.0 1,642.5 -13.5 -0.8 1,985,400
17/01/11 1,654.5 1,661.0 1,649.0 1,656.0 +18.0 +1.1 2,346,300
17/01/10 1,638.0 1,656.0 1,630.5 1,638.0 -12.0 -0.7 3,717,900

日経平均