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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 1,000 | 1,019 | 994 | 998 | -11 | -1.1% | 4,046,700 |
| 2010/10/01 | 1,027 | 1,028 | 1,002 | 1,009 | -9 | -0.9% | 3,554,400 |
| 2010/09/30 | 1,025 | 1,030 | 1,013 | 1,018 | -12 | -1.2% | 4,483,600 |
| 2010/09/29 | 1,024 | 1,035 | 1,019 | 1,030 | +18 | +1.8% | 3,381,200 |
| 2010/09/28 | 1,025 | 1,036 | 1,009 | 1,012 | -17 | -1.7% | 2,821,400 |
| 2010/09/27 | 1,005 | 1,031 | 1,002 | 1,029 | +39 | +3.9% | 4,753,200 |
| 2010/09/24 | 992 | 1,004 | 981 | 990 | -9 | -0.9% | 4,554,700 |
| 2010/09/22 | 1,007 | 1,009 | 995 | 999 | -8 | -0.8% | 2,600,500 |
| 2010/09/21 | 1,031 | 1,034 | 1,007 | 1,007 | -13 | -1.3% | 3,134,900 |
| 2010/09/17 | 1,005 | 1,023 | 1,002 | 1,020 | +28 | +2.8% | 5,507,300 |
| 2010/09/16 | 997 | 1,007 | 982 | 992 | +10 | +1% | 6,454,000 |
| 2010/09/15 | 934 | 988 | 933 | 982 | +41 | +4.4% | 6,606,100 |
| 2010/09/14 | 929 | 946 | 929 | 941 | +12 | +1.3% | 3,602,500 |
| 2010/09/13 | 934 | 939 | 925 | 929 | +10 | +1.1% | 3,177,500 |
| 2010/09/10 | 917 | 930 | 913 | 919 | +5 | +0.5% | 5,227,700 |
| 2010/09/09 | 916 | 919 | 908 | 914 | +7 | +0.8% | 2,579,600 |
| 2010/09/08 | 919 | 919 | 900 | 907 | -22 | -2.4% | 2,699,800 |
| 2010/09/07 | 936 | 941 | 926 | 929 | -22 | -2.3% | 3,444,000 |
| 2010/09/06 | 944 | 951 | 941 | 951 | +11 | +1.2% | 3,066,400 |
| 2010/09/03 | 945 | 950 | 932 | 940 | +3 | +0.3% | 2,543,400 |
| 2010/09/02 | 939 | 940 | 926 | 937 | +21 | +2.3% | 3,414,100 |
| 2010/09/01 | 909 | 917 | 904 | 916 | +13 | +1.4% | 3,933,800 |
| 2010/08/31 | 909 | 918 | 900 | 903 | -21 | -2.3% | 3,791,200 |
| 2010/08/30 | 929 | 940 | 921 | 924 | +9 | +1% | 2,309,800 |
| 2010/08/27 | 882 | 919 | 881 | 915 | +21 | +2.3% | 3,789,300 |
| 2010/08/26 | 894 | 896 | 882 | 894 | +9 | +1% | 2,712,400 |
| 2010/08/25 | 898 | 903 | 879 | 885 | -15 | -1.7% | 4,291,100 |
| 2010/08/24 | 916 | 916 | 897 | 900 | -27 | -2.9% | 5,277,200 |
| 2010/08/23 | 943 | 943 | 926 | 927 | -19 | -2% | 2,858,600 |
| 2010/08/20 | 957 | 958 | 946 | 946 | -22 | -2.3% | 2,391,100 |
| 2010/08/19 | 950 | 970 | 947 | 968 | +20 | +2.1% | 3,138,500 |
| 2010/08/18 | 945 | 953 | 938 | 948 | +8 | +0.9% | 2,678,000 |
| 2010/08/17 | 936 | 945 | 932 | 940 | -10 | -1.1% | 2,628,800 |
| 2010/08/16 | 942 | 951 | 936 | 950 | -5 | -0.5% | 2,130,000 |
| 2010/08/13 | 950 | 957 | 940 | 955 | +5 | +0.5% | 3,440,700 |
| 2010/08/12 | 946 | 950 | 933 | 950 | -6 | -0.6% | 3,838,800 |
| 2010/08/11 | 970 | 971 | 950 | 956 | -28 | -2.8% | 3,160,300 |
| 2010/08/10 | 997 | 997 | 976 | 984 | -5 | -0.5% | 3,895,400 |
| 2010/08/09 | 1,005 | 1,007 | 984 | 989 | -29 | -2.8% | 4,715,800 |
| 2010/08/06 | 1,010 | 1,019 | 1,007 | 1,018 | -8 | -0.8% | 2,454,200 |
| 2010/08/05 | 1,027 | 1,031 | 1,019 | 1,026 | +20 | +2% | 3,417,700 |
| 2010/08/04 | 1,006 | 1,010 | 995 | 1,006 | -11 | -1.1% | 3,977,300 |
| 2010/08/03 | 1,031 | 1,038 | 1,010 | 1,017 | +6 | +0.6% | 3,845,300 |
| 2010/08/02 | 1,022 | 1,022 | 1,005 | 1,011 | +1 | +0.1% | 3,365,000 |
| 2010/07/30 | 1,024 | 1,028 | 1,004 | 1,010 | -26 | -2.5% | 3,544,700 |
| 2010/07/29 | 1,033 | 1,042 | 1,028 | 1,036 | -11 | -1.1% | 2,003,800 |
| 2010/07/28 | 1,039 | 1,048 | 1,029 | 1,047 | +32 | +3.2% | 3,354,700 |
| 2010/07/27 | 1,028 | 1,031 | 1,011 | 1,015 | -14 | -1.4% | 2,616,000 |
| 2010/07/26 | 1,040 | 1,045 | 1,028 | 1,029 | -7 | -0.7% | 2,806,200 |
| 2010/07/23 | 1,040 | 1,045 | 1,030 | 1,036 | +26 | +2.6% | 2,199,200 |
3451～
3500
件表示中 / 3576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 | 260,300円 | +3.3% | +18.4% | 2.96% | 13.54倍 | 0.88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 |
| フジクラ | 555,200円 | +10.0% | +47.7% | 1.21% | 24.70倍 | 4.41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 |
| 住友鉱 | 437,000円 | +7.5% | +15.9% | 2.27% | 16.45倍 | 0.67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 |
| 古河電 | 473,100円 | +7.9% | +250.6% | 1.90% | 15.15倍 | 1.03倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三菱マ | 253,600円 | +26.6% | +16.4% | 3.94% | 7.36倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
