1949 住友電設

1949
2024/09/18
時価
1453億円
PER 予
14.35倍
2010年以降
3.52-15.83倍
(2010-2024年)
PBR
1.38倍
2010年以降
0.32-1.49倍
(2010-2024年)
配当 予
2.79%
ROE 予
9.62%
ROA 予
5.91%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,015
始値
4,060
高値
4,140
安値
4,020
終値 +1.62%
4,080
出来高 -38.03%
107,200

乖離率

株価(5日)
移動平均値
+4.86%
3,891
株価(25日)
移動平均値
+12.4%
3,630
出来高(5日)
移動平均値
-30.97%
155,300

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/184,0604,1404,0204,080+1.62%107,2001453億9438万+12.4%14.351.38
09/174,0004,1253,9454,015+3.08%173,0001430億7805万+11.25%14.121.36
09/133,7503,9303,7353,895+4.7%190,8001388億174万+8.47%13.71.32
09/123,8153,8453,6903,720-0.67%89,0001325億6546万+4%13.091.26
09/113,6703,8703,6503,745+2.6%216,5001334億5636万+4.84%13.171.27
09/103,5953,6903,5503,650+2.38%56,6001300億7095万+2.53%12.841.24
09/093,4303,5653,4053,565+0.42%55,0001270億4190万+0.93%12.541.21
09/063,6603,6653,5303,550-3.14%56,4001265億737万+0.45%12.491.2
09/053,6153,7353,6053,665+1.38%77,0001306億549万+3.27%12.891.24
09/043,4703,7003,4703,615+0.56%122,7001288億2370万+1.29%12.721.22
09/033,5953,6253,5653,595+0.14%40,7001281億1098万+0.36%12.651.22
09/023,6253,6253,5403,590+0.42%38,3001279億3280万-0.19%12.631.21
08/303,5003,6253,4603,575+3.47%97,6001273億9826万-0.94%12.581.21
08/293,4753,4953,4203,455-0.72%93,2001231億2196万-4.77%12.151.17
08/283,5003,5003,4403,480-1%39,6001240億1285万-4.81%12.241.18
08/273,4803,5403,4303,515+0.72%51,0001252億6011万-4.61%12.361.19
08/263,5453,5603,4803,490-1.55%40,6001243億6921万-5.93%12.281.18
08/233,5103,5503,5003,545+0.42%33,6001263億2919万-5.06%12.471.2
08/223,5853,5853,5003,530-0.56%26,9001257億9465万-6.04%12.421.19
08/213,5503,5753,5153,550-1.11%32,2001265億737万-6.06%12.491.2
08/203,5503,6153,5503,590+1.13%36,1001279億3280万-5.55%12.631.21
08/193,6353,6353,5353,550-2.34%43,2001265億737万-7.14%12.491.2
08/163,6003,6353,5653,635+1.39%48,8001295億3642万-5.39%12.791.23
08/153,5603,6053,5303,585+0.84%66,2001277億5462万-6.93%12.611.21
08/143,5603,6153,4453,5550%83,0001266億8554万-7.83%12.511.2
08/133,5903,6303,5353,555-0.28%55,9001266億8554万-7.9%12.511.2
08/093,6153,6553,5003,565+0.56%93,1001270億4190万-7.71%12.541.21
08/083,5753,6153,4603,545-1.94%62,9001263億2919万-8.35%12.471.2
08/073,4653,7253,4103,615+5.55%131,4001288億2370万-6.66%12.721.22
08/063,4653,4653,3203,425+15.59%104,5001220億5288万-11.59%12.051.16
08/053,3353,4102,9292,963-18.04%156,9001055億8910万-23.69%10.421
08/023,7853,7853,6003,615-7.9%93,4001288億2370万-7.57%12.721.22
08/014,1004,1803,9203,925-5.54%117,8001398億7082万+0.28%13.811.33
07/313,9554,2103,8854,155+5.06%142,9001480億6707万+6.29%14.621.41
07/303,9854,0153,9303,955-0.38%53,1001409億3990万+1.54%13.911.34
07/293,9453,9853,8953,970+2.45%68,4001414億7443万+2.14%13.971.34
07/264,0554,0553,8753,875-4.44%91,2001380億8903万-0.08%13.631.31
07/254,1004,1104,0204,055-2.52%69,5001445億348万+4.65%14.261.37
07/244,2104,2204,1354,160-1.07%76,8001482億4525万+7.6%14.631.41
07/234,1704,2454,1704,205+1.94%68,3001498億4887万+9.16%14.791.42
07/224,1354,1904,0954,125+0.49%79,1001469億9800万+7.45%14.511.4
07/194,1104,1554,0904,105-0.36%102,8001462億8528万+7.1%14.441.39
07/184,0804,1504,0354,120+1.23%88,4001468億1982万+7.83%14.491.39
07/174,1204,1654,0654,070-0.61%104,0001450億3802万+6.88%14.321.38
07/164,1504,2204,0954,095-1.33%100,0001459億2892万+8.08%14.411.39
07/124,0154,1604,0004,150+3.11%195,7001478億8889万+10.23%14.61.4
07/113,9804,0503,9504,025+3.6%137,3001434億3441万+7.76%14.161.36
07/103,7303,9753,7303,885+4.72%149,7001384億4538万+4.72%13.671.31
07/093,6553,7153,6553,710+2.2%71,5001322億911万+0.49%13.051.26
07/083,6303,6553,6203,6300%87,1001293億5824万-1.55%12.771.23
07/053,7053,7153,6203,630-1.89%77,3001293億5824万-1.49%12.771.23
07/043,6653,7003,6253,700+0.82%147,3001318億5275万+0.41%13.021.25
07/033,6503,6803,6203,670+1.1%121,1001307億8367万-0.22%12.911.24
07/023,6553,6553,5953,630-0.68%108,3001293億5824万-1.12%12.771.23
07/013,6803,6953,6153,6550%68,5001302億4913万-0.3%12.861.24
06/283,6953,6953,6103,655-1.22%96,8001302億4913万-0.08%12.861.25
06/273,7353,7553,6803,700-2.25%89,1001318億5275万+1.31%13.021.26
06/263,8153,8253,7603,785-0.92%85,9001348億8180万+3.78%13.311.29
06/253,7953,8553,7753,820+1.73%85,6001361億2905万+5.09%13.441.3
06/243,7603,8003,7303,755+0.67%89,1001338億1272万+3.64%13.211.28
06/213,8503,8503,7153,730-2.1%126,3001329億2182万+3.24%13.121.27
06/203,8403,8403,7653,810-0.78%62,6001357億7269万+5.75%13.41.3
06/193,7853,8903,7753,840+1.32%104,2001368億4177万+6.93%13.511.31
06/183,9103,9453,7353,790-2.7%149,2001350億5998万+5.95%13.331.29
06/173,9603,9653,8453,895-2.01%132,1001388億174万+9.26%13.71.33
06/143,8353,9903,8353,975+4.61%139,2001416億5261万+12.07%13.981.35
06/133,8003,9053,7853,800+0.4%144,7001354億1634万+7.47%13.371.29
06/123,6253,8253,6253,785+4.7%175,0001348億8180万+7.01%13.311.29
06/113,5553,7103,5253,615+3.43%116,7001288億2370万+2.76%12.721.23
06/103,4103,5003,3603,495+3.4%67,2001245億4739万-0.51%12.291.19
06/073,3803,3853,3203,380-0.59%78,6001204億4927万-3.81%11.891.15
06/063,4653,4753,3653,400-1.45%58,9001211億6198万-3.38%11.961.16
06/053,5003,5103,4403,450-3.36%81,3001229億4378万-2.13%12.141.18
06/043,5703,6203,5553,570-0.28%53,7001272億2008万+1.19%12.561.22
06/033,6953,7953,5803,580-1.78%145,8001275億7644万+1.65%12.591.22
05/313,5303,6603,5153,645+3.55%140,1001298億9277万+3.61%12.821.24
05/303,5003,5253,4653,520+0.86%76,0001254億3829万+0.31%12.381.2
05/293,5003,5153,4653,490-0.29%54,7001243億6921万-0.37%12.281.19
05/283,4753,5153,4703,500+0.72%29,8001247億2557万+0.06%12.311.19
05/273,5003,5003,4353,475-0.71%32,3001238億3467万-0.6%12.221.18
05/243,5303,5303,4853,500-1.69%59,4001247億2557万+0.11%12.311.19
05/233,5303,5753,4703,560+1.71%57,4001268億6372万+1.74%12.521.21
05/223,5003,5203,4553,500-0.57%58,7001247億2557万-0.09%12.311.19
05/213,5253,5503,4903,520+0.57%68,3001254億3829万+0.28%12.381.2
05/203,4853,5303,4853,500+0.57%63,9001247億2557万-0.43%12.311.19
05/173,4503,4953,4303,480-0.57%57,3001240億1285万-1.08%12.241.19
05/163,5003,5103,4353,500+0.29%84,3001247億2557万-0.6%12.311.19
05/153,5353,5553,4703,490-0.14%83,2001243億6921万-0.88%12.281.19
05/143,4203,5303,4203,495+1.45%102,8001245億4739万-0.65%12.291.19
05/133,6353,6403,4403,445-6.89%105,5001227億6560万-1.99%12.121.17
05/103,8253,8653,6703,700-3.27%149,1001318億5275万+5.32%13.021.26
05/093,3303,8903,3253,825+15.38%348,7001363億723万+9.32%13.461.3
05/083,4403,4653,3153,315-5.01%59,3001181億3293万-4.77%11.661.13
05/073,5103,5103,4603,490-0.57%23,2001243億6921万+0.2%12.281.19
05/023,5053,5403,5003,510-0.43%24,3001250億8193万+0.92%12.351.2
05/013,5353,5353,4753,525-0.7%16,3001256億1647万+1.44%12.41.2
04/303,5403,5803,4903,550+0.85%44,3001265億737万+2.28%12.491.21
04/263,4003,5553,3753,520+2.77%55,3001254億3829万+1.65%12.381.2
04/253,4553,4953,4103,425-1.44%20,7001220億5288万-0.9%12.051.17
04/243,4253,5003,4253,475+1.76%27,5001238億3467万+0.64%12.221.18

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
744
10/16
346
3/17
1,377,800
3/26
--+25.98%
4/11
-25.53%
1/16
2009年
3月期
739
6/6
370
10/10
506,400
5/8
--+22.61%
11/5
-23.69%
10/8
2010年
3月期
527
8/26
419
11/18
518,000
7/28
--+7.74%
8/11
-7.61%
7/13
2011年
3月期
492
4/26
270
3/15
247,700
3/14
175億3242万96億2145万+14.9%
3/28
-15.9%
5/27
2012年
3月期
681
3/15
342
5/2

4/28
322,900
1/23
242億6743万121億8717万+18.66%
6/15
-10.39%
4/6
2013年
3月期
1,390
3/15
471
7/24
629,200
2/1
495億3265万167億8408万+24.49%
2/7
-10.34%
5/28
2014年
3月期
1,668
11/19
1,130
4/2
374,100
5/16
594億3918万402億6755万+11.22%
10/15
-15.12%
6/6
2015年
3月期
1,569
9/10
996
5/21
642,000
12/3
559億1269万354億9333万+16.72%
8/15
-14.32%
5/12
2016年
3月期
1,848
7/2
1,268
2/12
154,800
6/12
658億5510万451億8629万+11.14%
5/27
-12.92%
1/21
2017年
3月期
1,484
4/1
1,015
9/20
271,300
10/28
528億8364万361億7041万+9.31%
12/12
-15.26%
6/16
2018年
3月期
2,552
11/7
1,202
4/14
293,700
10/30
909億4276万428億3432万+15.76%
11/7
-7.92%
3/19
2019年
3月期
2,355
4/26
1,590
10/26
175,100
5/11
839億2249万566億6104万+12.24%
11/29
-10.84%
12/25
2020年
3月期
3,055
12/27
1,603
6/3
206,000
10/30
1088億6761万571億2431万+14.29%
12/27
-21.67%
3/16
2021年
3月期
2,954
11/17
1,961
4/2
153,800
6/12
1052億6838万698億8195万+15.06%
5/19
-9.81%
6/15
2022年
3月期
2,596
4/19
1,902
12/1
217,700
10/28
925億1074万677億7944万+13.68%
9/10
-8.33%
11/29
2023年
3月期
2,755
8/17
2,096
4/27
159,400
8/2
981億7684万746億9280万+8.98%
6/8
-5.26%
2/2
2024年
3月期
3,460
3/26
2,444
11/6
205,700
1/31
1233億14万870億9408万+10.78%
2/7
-8.52%
11/6
最新4,080
2024/9/18
107,2001453億9438万+12.4%
3,630

年間値上がり率

1984/12/28 vs 1983/12/28
52%(1.52倍)
1985/12/28 vs 1984/12/28
53%(1.53倍)
1986/12/27 vs 1985/12/28
26%(1.26倍)
1987/12/28 vs 1986/12/27
-16%(0.84倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
102%(2.02倍)
1990/12/28 vs 1989/12/29
5%(1.05倍)
1991/12/27 vs 1990/12/28
0%(1倍)
1992/12/28 vs 1991/12/27
-34%(0.66倍)
1993/12/29 vs 1992/12/28
-8%(0.92倍)
1994/12/30 vs 1993/12/29
22%(1.22倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-23%(0.77倍)
1998/12/30 vs 1997/12/30
-40%(0.6倍)
1999/12/30 vs 1998/12/30
44%(1.44倍)
2000/12/29 vs 1999/12/30
-20%(0.8倍)
2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
52%(1.52倍)
2005/12/30 vs 2004/12/30
1%(1.01倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
32%(1.32倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
27%(1.27倍)
2012/12/28 vs 2011/12/30
114%(2.14倍)
2013/12/30 vs 2012/12/28
62%(1.62倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
87%(1.87倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
62%(1.62倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/09/18 vs 2023/12/29
49%(1.49倍)
過去安値
203円(1983/02/04)
1910%(20.1倍)
4,080円(9/18)