1949: 住友電設(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 49,890百万円
単元株式 100
PER/PBR/配当 10.54 / 0.97 / 28(2%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 1,580.0(16/01/08) / 1,268.0(16/02/12)
上場来高/安 2,270.0(90/07/31) / 78.0(65/06)
信用買/売 29,700 / 7,400 (4.01)
株式分割情報
1992/03/26 分割: 1株 -> 1.08株
1990/03/27 分割: 1株 -> 1.07株
1989/03/28 分割: 1株 -> 1.05株
1988/03/28 分割: 1株 -> 1.05株
1983/03/28 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 2135.0 2159.0 2125.0 2159.0 39200
2019/10/10 2157.0 2157.0 2107.0 2126.0 43700
2019/10/09 2091.0 2157.0 2076.0 2157.0 44900
2019/10/08 2113.0 2122.0 2090.0 2099.0 99000
2019/10/07 2129.0 2130.0 2083.0 2107.0 61300
2019/10/04 2130.0 2138.0 2101.0 2129.0 74400
2019/10/03 2163.0 2163.0 2122.0 2129.0 81000
2019/10/02 2201.0 2234.0 2198.0 2200.0 88200
2019/10/01 2208.0 2242.0 2208.0 2224.0 80000
2019/09/30 2220.0 2240.0 2186.0 2201.0 51400
2019/09/27 2230.0 2234.0 2203.0 2232.0 74800
2019/09/26 2213.0 2234.0 2210.0 2230.0 73600
2019/09/25 2198.0 2213.0 2182.0 2209.0 57900
2019/09/24 2160.0 2232.0 2160.0 2221.0 84500
2019/09/20 2138.0 2175.0 2126.0 2147.0 69500
2019/09/19 2095.0 2142.0 2092.0 2131.0 52700
2019/09/18 2117.0 2125.0 2074.0 2094.0 62100
2019/09/17 2078.0 2135.0 2070.0 2117.0 70400
2019/09/13 2009.0 2074.0 2001.0 2073.0 93700
2019/09/12 2004.0 2008.0 1975.0 2000.0 63600
2019/09/11 1975.0 2006.0 1958.0 2001.0 46300
2019/09/10 1962.0 1982.0 1955.0 1975.0 43400
2019/09/09 1964.0 1970.0 1951.0 1962.0 30400
2019/09/06 1993.0 2005.0 1962.0 1979.0 47700
2019/09/05 1970.0 1996.0 1954.0 1993.0 51700
2019/09/04 1967.0 1977.0 1944.0 1965.0 33400
2019/09/03 1967.0 1982.0 1967.0 1970.0 22500
2019/09/02 2010.0 2013.0 1958.0 1962.0 34200
2019/08/30 1989.0 2023.0 1977.0 2013.0 60600
2019/08/29 1968.0 1988.0 1946.0 1970.0 63000
2019/08/28 1980.0 1981.0 1931.0 1970.0 87300
2019/08/27 1894.0 1995.0 1894.0 1990.0 107200
2019/08/26 1835.0 1891.0 1811.0 1881.0 75300
2019/08/23 1833.0 1870.0 1827.0 1869.0 30600
2019/08/22 1836.0 1842.0 1823.0 1833.0 28100
2019/08/21 1865.0 1878.0 1832.0 1849.0 15800
2019/08/20 1873.0 1878.0 1862.0 1876.0 18700
2019/08/19 1851.0 1888.0 1851.0 1880.0 25500
2019/08/16 1844.0 1856.0 1829.0 1849.0 33800
2019/08/15 1820.0 1861.0 1804.0 1858.0 25400
2019/08/14 1849.0 1865.0 1837.0 1865.0 45600
2019/08/13 1821.0 1842.0 1817.0 1819.0 31900
2019/08/09 1852.0 1854.0 1820.0 1833.0 21800
2019/08/08 1810.0 1846.0 1810.0 1838.0 24000
2019/08/07 1818.0 1860.0 1805.0 1828.0 31300
2019/08/06 1771.0 1831.0 1759.0 1822.0 45200
2019/08/05 1820.0 1830.0 1788.0 1811.0 46300
2019/08/02 1840.0 1880.0 1825.0 1836.0 69800
2019/08/01 1894.0 1916.0 1860.0 1862.0 62200
2019/07/31 1948.0 2010.0 1929.0 1941.0 137400
2019/07/30 1830.0 1938.0 1800.0 1931.0 108700
2019/07/29 1840.0 1840.0 1821.0 1827.0 26700
2019/07/26 1833.0 1834.0 1811.0 1834.0 32700
2019/07/25 1787.0 1824.0 1787.0 1812.0 23800
2019/07/24 1786.0 1791.0 1772.0 1786.0 28400
2019/07/23 1779.0 1800.0 1767.0 1790.0 19900
2019/07/22 1799.0 1804.0 1785.0 1788.0 18700
2019/07/19 1781.0 1804.0 1777.0 1800.0 28900
2019/07/18 1806.0 1808.0 1763.0 1771.0 51700
2019/07/17 1814.0 1825.0 1788.0 1811.0 17900
2019/07/16 1810.0 1824.0 1805.0 1814.0 44500
2019/07/12 1803.0 1813.0 1798.0 1804.0 25900
2019/07/11 1760.0 1842.0 1760.0 1803.0 56400
2019/07/10 1757.0 1761.0 1739.0 1751.0 30900