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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,835.5 | 1,944 | 1,819.5 | 1,877.5 | +29.5 | +1.6% | 6,140,000 |
| 2023/08/01 | 1,827.5 | 1,853 | 1,818 | 1,848 | +28 | +1.5% | 3,087,300 |
| 2023/07/31 | 1,802 | 1,822.5 | 1,790 | 1,820 | +46 | +2.6% | 2,851,500 |
| 2023/07/28 | 1,798 | 1,798 | 1,735.5 | 1,774 | -6.5 | -0.4% | 3,968,400 |
| 2023/07/27 | 1,768 | 1,782.5 | 1,760 | 1,780.5 | -7.5 | -0.4% | 2,126,500 |
| 2023/07/26 | 1,806 | 1,807.5 | 1,774 | 1,788 | -29.5 | -1.6% | 1,835,200 |
| 2023/07/25 | 1,794 | 1,824.5 | 1,784 | 1,817.5 | +36 | +2% | 3,480,300 |
| 2023/07/24 | 1,770 | 1,786 | 1,768.5 | 1,781.5 | +21 | +1.2% | 2,038,300 |
| 2023/07/21 | 1,740 | 1,762 | 1,734 | 1,760.5 | +16 | +0.9% | 2,692,500 |
| 2023/07/20 | 1,742 | 1,763.5 | 1,740 | 1,744.5 | +3 | +0.2% | 1,928,800 |
| 2023/07/19 | 1,726.5 | 1,741.5 | 1,719.5 | 1,741.5 | +41.5 | +2.4% | 2,153,900 |
| 2023/07/18 | 1,686 | 1,703.5 | 1,683.5 | 1,700 | +12 | +0.7% | 1,608,800 |
| 2023/07/14 | 1,678.5 | 1,692.5 | 1,671.5 | 1,688 | +9 | +0.5% | 2,896,100 |
| 2023/07/13 | 1,677 | 1,687.5 | 1,667.5 | 1,679 | +4 | +0.2% | 1,601,700 |
| 2023/07/12 | 1,698 | 1,698 | 1,665.5 | 1,675 | -17 | -1% | 2,125,000 |
| 2023/07/11 | 1,713 | 1,713 | 1,688.5 | 1,692 | -12 | -0.7% | 1,811,500 |
| 2023/07/10 | 1,720.5 | 1,723 | 1,695 | 1,704 | -12 | -0.7% | 3,010,100 |
| 2023/07/07 | 1,729.5 | 1,739 | 1,710.5 | 1,716 | -17.5 | -1% | 3,603,600 |
| 2023/07/06 | 1,735 | 1,748.5 | 1,721 | 1,733.5 | -14.5 | -0.8% | 2,452,200 |
| 2023/07/05 | 1,740 | 1,748 | 1,726.5 | 1,748 | -4 | -0.2% | 2,279,900 |
| 2023/07/04 | 1,769.5 | 1,770 | 1,747.5 | 1,752 | -22 | -1.2% | 2,493,800 |
| 2023/07/03 | 1,774.5 | 1,779 | 1,767 | 1,774 | +17 | +1% | 2,199,300 |
| 2023/06/30 | 1,750 | 1,760 | 1,729.5 | 1,757 | -10.5 | -0.6% | 3,774,100 |
| 2023/06/29 | 1,769.5 | 1,804 | 1,760 | 1,767.5 | +37 | +2.1% | 5,628,500 |
| 2023/06/28 | 1,717.5 | 1,734.5 | 1,710 | 1,730.5 | +35 | +2.1% | 3,224,600 |
| 2023/06/27 | 1,708.5 | 1,715 | 1,679 | 1,695.5 | -9 | -0.5% | 2,444,500 |
| 2023/06/26 | 1,709.5 | 1,714 | 1,688 | 1,704.5 | +16 | +0.9% | 2,127,700 |
| 2023/06/23 | 1,722 | 1,731 | 1,675.5 | 1,688.5 | -33.5 | -1.9% | 3,052,400 |
| 2023/06/22 | 1,725.5 | 1,734 | 1,717 | 1,722 | -10.5 | -0.6% | 2,114,400 |
| 2023/06/21 | 1,701 | 1,738.5 | 1,700.5 | 1,732.5 | +7.5 | +0.4% | 2,535,100 |
| 2023/06/20 | 1,720 | 1,732.5 | 1,715 | 1,725 | -11 | -0.6% | 2,387,400 |
| 2023/06/19 | 1,775 | 1,775.5 | 1,727 | 1,736 | -18.5 | -1.1% | 1,775,600 |
| 2023/06/16 | 1,763.5 | 1,767 | 1,749 | 1,754.5 | -12.5 | -0.7% | 4,506,300 |
| 2023/06/15 | 1,758.5 | 1,777.5 | 1,743.5 | 1,767 | +7 | +0.4% | 2,637,700 |
| 2023/06/14 | 1,743 | 1,767.5 | 1,743 | 1,760 | +36.5 | +2.1% | 2,730,900 |
| 2023/06/13 | 1,715 | 1,735.5 | 1,712.5 | 1,723.5 | +22 | +1.3% | 2,746,400 |
| 2023/06/12 | 1,690 | 1,707 | 1,689 | 1,701.5 | +16 | +0.9% | 2,503,400 |
| 2023/06/09 | 1,678 | 1,689 | 1,663.5 | 1,685.5 | +23 | +1.4% | 3,671,300 |
| 2023/06/08 | 1,689 | 1,694.5 | 1,650.5 | 1,662.5 | -20 | -1.2% | 2,664,600 |
| 2023/06/07 | 1,715 | 1,723.5 | 1,682 | 1,682.5 | -9.5 | -0.6% | 3,524,400 |
| 2023/06/06 | 1,678 | 1,693 | 1,667 | 1,692 | -5.5 | -0.3% | 1,795,100 |
| 2023/06/05 | 1,685 | 1,699.5 | 1,683 | 1,697.5 | +35.5 | +2.1% | 2,801,200 |
| 2023/06/02 | 1,641.5 | 1,664.5 | 1,636.5 | 1,662 | +27 | +1.7% | 2,102,200 |
| 2023/06/01 | 1,638 | 1,646.5 | 1,629 | 1,635 | -19 | -1.1% | 2,374,700 |
| 2023/05/31 | 1,665 | 1,674 | 1,652 | 1,654 | -45 | -2.6% | 3,943,200 |
| 2023/05/30 | 1,702 | 1,708.5 | 1,687 | 1,699 | -7 | -0.4% | 1,473,200 |
| 2023/05/29 | 1,729 | 1,737.5 | 1,702.5 | 1,706 | +7.5 | +0.4% | 1,618,500 |
| 2023/05/26 | 1,719.5 | 1,722.5 | 1,696 | 1,698.5 | -14.5 | -0.8% | 1,716,300 |
| 2023/05/25 | 1,708 | 1,721 | 1,698.5 | 1,713 | +4.5 | +0.3% | 2,673,700 |
| 2023/05/24 | 1,719 | 1,721.5 | 1,703 | 1,708.5 | -12 | -0.7% | 1,516,300 |
451～
500
件表示中 / 3715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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 |
| ＪＸ金属 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
