住友電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,170 | 2,199.5 | 2,166.5 | 2,193.5 | +39 | +1.8% | 2,384,100 |
| 2024/02/21 | 2,144.5 | 2,162.5 | 2,133 | 2,154.5 | +6 | +0.3% | 1,686,300 |
| 2024/02/20 | 2,150 | 2,166 | 2,137.5 | 2,148.5 | -3 | -0.1% | 1,626,300 |
| 2024/02/19 | 2,138 | 2,172 | 2,132.5 | 2,151.5 | +14 | +0.7% | 1,823,100 |
| 2024/02/16 | 2,120 | 2,149 | 2,105.5 | 2,137.5 | +38 | +1.8% | 2,846,700 |
| 2024/02/15 | 2,087 | 2,101.5 | 2,066 | 2,099.5 | +25 | +1.2% | 1,776,800 |
| 2024/02/14 | 2,113.5 | 2,118.5 | 2,062 | 2,074.5 | -47.5 | -2.2% | 2,763,900 |
| 2024/02/13 | 2,105 | 2,129 | 2,085 | 2,122 | +45 | +2.2% | 2,787,200 |
| 2024/02/09 | 2,058.5 | 2,088 | 2,042 | 2,077 | +0.5 | ±0% | 3,148,800 |
| 2024/02/08 | 2,082 | 2,091.5 | 2,059.5 | 2,076.5 | +3 | +0.1% | 3,173,300 |
| 2024/02/07 | 2,050 | 2,100.5 | 2,040.5 | 2,073.5 | +15 | +0.7% | 3,058,000 |
| 2024/02/06 | 2,075 | 2,099.5 | 2,007 | 2,058.5 | +55.5 | +2.8% | 7,112,100 |
| 2024/02/05 | 2,000 | 2,013.5 | 1,985 | 2,003 | +44.5 | +2.3% | 3,222,600 |
| 2024/02/02 | 1,948.5 | 1,970.5 | 1,932.5 | 1,958.5 | +7 | +0.4% | 1,882,600 |
| 2024/02/01 | 1,949 | 1,960.5 | 1,941.5 | 1,951.5 | -24.5 | -1.2% | 1,801,700 |
| 2024/01/31 | 1,916 | 1,981 | 1,914 | 1,976 | +41.5 | +2.1% | 2,891,500 |
| 2024/01/30 | 1,950 | 1,958 | 1,931.5 | 1,934.5 | -21 | -1.1% | 1,443,700 |
| 2024/01/29 | 1,943 | 1,964.5 | 1,939.5 | 1,955.5 | +47.5 | +2.5% | 2,326,100 |
| 2024/01/26 | 1,927 | 1,932.5 | 1,905 | 1,908 | -25.5 | -1.3% | 1,536,000 |
| 2024/01/25 | 1,928.5 | 1,938 | 1,919 | 1,933.5 | +1 | +0.1% | 1,661,300 |
| 2024/01/24 | 1,935 | 1,940.5 | 1,922 | 1,932.5 | -19.5 | -1% | 1,679,200 |
| 2024/01/23 | 1,963 | 1,978.5 | 1,938.5 | 1,952 | ±0 | ±0% | 1,974,900 |
| 2024/01/22 | 1,939 | 1,961 | 1,928 | 1,952 | +40.5 | +2.1% | 2,542,100 |
| 2024/01/19 | 1,928.5 | 1,931 | 1,903.5 | 1,911.5 | +3.5 | +0.2% | 1,599,300 |
| 2024/01/18 | 1,896 | 1,921 | 1,895 | 1,908 | -2 | -0.1% | 1,498,900 |
| 2024/01/17 | 1,911 | 1,941 | 1,905 | 1,910 | +18 | +1% | 1,994,900 |
| 2024/01/16 | 1,910 | 1,911 | 1,878.5 | 1,892 | -23 | -1.2% | 1,642,900 |
| 2024/01/15 | 1,902 | 1,932.5 | 1,900 | 1,915 | +3 | +0.2% | 1,380,200 |
| 2024/01/12 | 1,945 | 1,951.5 | 1,906 | 1,912 | +5.5 | +0.3% | 2,955,800 |
| 2024/01/11 | 1,898 | 1,927 | 1,896.5 | 1,906.5 | +33 | +1.8% | 2,983,300 |
| 2024/01/10 | 1,845 | 1,887.5 | 1,844 | 1,873.5 | +28.5 | +1.5% | 2,190,700 |
| 2024/01/09 | 1,850 | 1,868 | 1,834 | 1,845 | +6.5 | +0.4% | 1,609,200 |
| 2024/01/05 | 1,844 | 1,869.5 | 1,837 | 1,838.5 | -5.5 | -0.3% | 1,947,300 |
| 2024/01/04 | 1,815 | 1,846.5 | 1,777 | 1,844 | +48.5 | +2.7% | 2,110,400 |
| 2023/12/29 | 1,798 | 1,814.5 | 1,778.5 | 1,795.5 | +3 | +0.2% | 1,670,000 |
| 2023/12/28 | 1,777.5 | 1,794.5 | 1,777.5 | 1,792.5 | +3.5 | +0.2% | 760,100 |
| 2023/12/27 | 1,796.5 | 1,802 | 1,783 | 1,789 | +8.5 | +0.5% | 1,472,100 |
| 2023/12/26 | 1,807 | 1,807.5 | 1,772 | 1,780.5 | -3.5 | -0.2% | 1,247,400 |
| 2023/12/25 | 1,813 | 1,814 | 1,782.5 | 1,784 | +2.5 | +0.1% | 1,101,300 |
| 2023/12/22 | 1,778.5 | 1,789.5 | 1,771 | 1,781.5 | +8 | +0.5% | 1,214,300 |
| 2023/12/21 | 1,775.5 | 1,787 | 1,766.5 | 1,773.5 | -24.5 | -1.4% | 1,702,200 |
| 2023/12/20 | 1,793 | 1,812.5 | 1,792 | 1,798 | +27.5 | +1.6% | 2,268,100 |
| 2023/12/19 | 1,755 | 1,780 | 1,744 | 1,770.5 | +8 | +0.5% | 1,636,300 |
| 2023/12/18 | 1,763.5 | 1,769.5 | 1,746.5 | 1,762.5 | -1.5 | -0.1% | 1,654,100 |
| 2023/12/15 | 1,767.5 | 1,787 | 1,759.5 | 1,764 | +28.5 | +1.6% | 3,026,400 |
| 2023/12/14 | 1,769 | 1,784 | 1,724 | 1,735.5 | -73.5 | -4.1% | 3,273,700 |
| 2023/12/13 | 1,829 | 1,832 | 1,803.5 | 1,809 | +2.5 | +0.1% | 1,585,700 |
| 2023/12/12 | 1,831.5 | 1,841 | 1,806.5 | 1,806.5 | ±0 | ±0% | 2,276,300 |
| 2023/12/11 | 1,796.5 | 1,821 | 1,791.5 | 1,806.5 | +56 | +3.2% | 2,787,800 |
| 2023/12/08 | 1,795.5 | 1,795.5 | 1,728 | 1,750.5 | -57.5 | -3.2% | 3,825,800 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「住友電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友電 | 241,400円 | +8.6% | +14.2% | 2.57% | 15.69倍 | 0.93倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| 住友鉱 | 507,400円 | -0.4% | -66.5% | 1.93% | 30.31倍 | 0.79倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| フジクラ | 279,200円 | -2.0% | -8.7% | 1.76% | 17.12倍 | 2.46倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 三菱マ | 301,900円 | -5.9% | +121.3% | 3.11% | 10.38倍 | 0.63倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 585,200円 | -8.3% | -20.7% | 2.22% | 12.90倍 | 0.96倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
