！決算発表予定日 2024/05/09
1949東証P貸借
業種 建設業
住友電設 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,720 (24/04/12) | 2,444 (23/11/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/04/12) | 2,746 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,758 | 3,720 | 2,746 | 3,510 | +768 | +28.0 | 3,982,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,412 | 3,220 | 2,222 | 2,742 | +317 | +13.1 | 8,925,100 |
| 2022 | 2,090 | 2,755 | 1,980 | 2,425 | +338 | +16.2 | 8,286,200 |
| 2021 | 2,637 | 2,760 | 1,902 | 2,087 | -538 | -20.5 | 8,690,800 |
| 2020 | 2,893 | 2,954 | 1,673 | 2,625 | -316 | -10.7 | 11,035,800 |
| 2019 | 1,781 | 3,055 | 1,603 | 2,941 | +1,120 | +61.5 | 12,560,700 |
| 2018 | 2,430 | 2,518 | 1,590 | 1,821 | -579 | -24.1 | 12,930,100 |
| 2017 | 1,283 | 2,552 | 1,202 | 2,400 | +1,116 | +86.9 | 16,640,300 |
| 2016 | 1,567 | 1,580 | 1,015 | 1,284 | -287 | -18.3 | 12,917,700 |
| 2015 | 1,500 | 1,848 | 1,223 | 1,571 | +73 | +4.9 | 9,658,400 |
| 2014 | 1,524 | 1,666 | 996 | 1,498 | -18 | -1.2 | 16,982,700 |
| 2013 | 973 | 1,668 | 915 | 1,516 | +578 | +61.6 | 27,833,600 |
| 2012 | 441 | 975 | 436 | 938 | +499 | +113.7 | 20,532,900 |
| 2011 | 348 | 487 | 270 | 439 | +94 | +27.3 | 9,737,900 |
| 2010 | 461 | 497 | 276 | 345 | -116 | -25.2 | 8,146,800 |
| 2009 | 550 | 580 | 419 | 461 | -80 | -14.8 | 10,728,600 |
| 2008 | 515 | 739 | 346 | 541 | +15 | +2.9 | 25,906,700 |
| 2007 | 393 | 744 | 371 | 526 | +129 | +32.5 | 34,078,500 |
| 2006 | 475 | 493 | 331 | 397 | -73 | -15.5 | 8,979,400 |
| 2005 | 449 | 550 | 404 | 470 | +6 | +1.3 | 9,746,000 |
| 2004 | 309 | 480 | 296 | 464 | +158 | +51.6 | 6,935,300 |
| 2003 | 313 | 354 | 275 | 306 | -4 | -1.3 | 3,661,400 |
| 2002 | 494 | 520 | 270 | 310 | -189 | -37.9 | 3,568,800 |
| 2001 | 490 | 551 | 382 | 499 | -6 | -1.2 | 2,552,100 |
| 2000 | 620 | 633 | 476 | 505 | -125 | -19.8 | 2,959,800 |
| 1999 | 444 | 776 | 420 | 630 | +191 | +43.5 | 4,476,100 |
| 1998 | 711 | 794 | 425 | 439 | -296 | -40.3 | 3,226,600 |
| 1997 | 930 | 1,040 | 606 | 735 | -215 | -22.6 | 7,747,100 |
| 1996 | 1,390 | 1,430 | 945 | 950 | -430 | -31.2 | 5,608,600 |
| 1995 | 1,200 | 1,470 | 900 | 1,380 | +180 | +15.0 | 26,032,100 |
| 1994 | 965 | 1,360 | 965 | 1,200 | +215 | +21.8 | 8,276,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて