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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,730 | 1,741 | 1,710.5 | 1,720.5 | -1.5 | -0.1% | 1,684,300 |
| 2023/05/22 | 1,698.5 | 1,722.5 | 1,694 | 1,722 | +29.5 | +1.7% | 1,785,800 |
| 2023/05/19 | 1,695 | 1,702.5 | 1,682 | 1,692.5 | +4 | +0.2% | 2,706,600 |
| 2023/05/18 | 1,690 | 1,691 | 1,674.5 | 1,688.5 | +24 | +1.4% | 2,311,900 |
| 2023/05/17 | 1,676 | 1,690 | 1,658 | 1,664.5 | -7.5 | -0.4% | 2,590,600 |
| 2023/05/16 | 1,690.5 | 1,701.5 | 1,663 | 1,672 | -19 | -1.1% | 3,136,600 |
| 2023/05/15 | 1,665.5 | 1,697 | 1,651.5 | 1,691 | -54.5 | -3.1% | 4,089,000 |
| 2023/05/12 | 1,768.5 | 1,768.5 | 1,739 | 1,745.5 | +12 | +0.7% | 2,346,700 |
| 2023/05/11 | 1,732 | 1,745 | 1,728 | 1,733.5 | -15.5 | -0.9% | 1,139,300 |
| 2023/05/10 | 1,764 | 1,770 | 1,735 | 1,749 | -8.5 | -0.5% | 2,010,100 |
| 2023/05/09 | 1,741 | 1,759.5 | 1,733 | 1,757.5 | +22.5 | +1.3% | 1,843,100 |
| 2023/05/08 | 1,750 | 1,750.5 | 1,726.5 | 1,735 | +5 | +0.3% | 1,689,500 |
| 2023/05/02 | 1,740 | 1,740.5 | 1,722.5 | 1,730 | -5.5 | -0.3% | 1,216,100 |
| 2023/05/01 | 1,730 | 1,737.5 | 1,721 | 1,735.5 | +11.5 | +0.7% | 1,501,000 |
| 2023/04/28 | 1,708 | 1,729 | 1,708 | 1,724 | +29 | +1.7% | 2,024,300 |
| 2023/04/27 | 1,672.5 | 1,697.5 | 1,671.5 | 1,695 | +21 | +1.3% | 1,644,500 |
| 2023/04/26 | 1,670.5 | 1,680.5 | 1,664.5 | 1,674 | -9.5 | -0.6% | 1,854,100 |
| 2023/04/25 | 1,696.5 | 1,702 | 1,683 | 1,683.5 | -6.5 | -0.4% | 1,331,700 |
| 2023/04/24 | 1,689.5 | 1,690.5 | 1,677.5 | 1,690 | +7.5 | +0.4% | 832,600 |
| 2023/04/21 | 1,670 | 1,691.5 | 1,667 | 1,682.5 | -6 | -0.4% | 1,136,500 |
| 2023/04/20 | 1,679.5 | 1,693.5 | 1,667 | 1,688.5 | +0.5 | ±0% | 955,300 |
| 2023/04/19 | 1,700 | 1,702.5 | 1,681 | 1,688 | -1 | -0.1% | 1,105,100 |
| 2023/04/18 | 1,682.5 | 1,692 | 1,675 | 1,689 | +10 | +0.6% | 1,508,400 |
| 2023/04/17 | 1,677.5 | 1,680.5 | 1,669 | 1,679 | +11 | +0.7% | 1,365,800 |
| 2023/04/14 | 1,667.5 | 1,672 | 1,661 | 1,668 | +2.5 | +0.2% | 2,188,800 |
| 2023/04/13 | 1,672 | 1,674 | 1,658.5 | 1,665.5 | -17 | -1% | 1,837,000 |
| 2023/04/12 | 1,675 | 1,688 | 1,668.5 | 1,682.5 | +18 | +1.1% | 1,880,100 |
| 2023/04/11 | 1,670 | 1,672.5 | 1,651 | 1,664.5 | +17.5 | +1.1% | 1,911,600 |
| 2023/04/10 | 1,655 | 1,659.5 | 1,635 | 1,647 | +11 | +0.7% | 1,687,500 |
| 2023/04/07 | 1,621.5 | 1,636 | 1,620 | 1,636 | +15 | +0.9% | 1,553,200 |
| 2023/04/06 | 1,641 | 1,641 | 1,613 | 1,621 | -38.5 | -2.3% | 2,140,600 |
| 2023/04/05 | 1,676 | 1,681.5 | 1,655 | 1,659.5 | -42.5 | -2.5% | 2,330,500 |
| 2023/04/04 | 1,694.5 | 1,704 | 1,684 | 1,702 | +2.5 | +0.1% | 2,297,100 |
| 2023/04/03 | 1,696.5 | 1,700.5 | 1,682.5 | 1,699.5 | +2.5 | +0.1% | 2,472,300 |
| 2023/03/31 | 1,691 | 1,710.5 | 1,687 | 1,697 | +19 | +1.1% | 2,766,900 |
| 2023/03/30 | 1,676.5 | 1,688.5 | 1,667.5 | 1,678 | -13.5 | -0.8% | 2,099,700 |
| 2023/03/29 | 1,664 | 1,692 | 1,654.5 | 1,691.5 | +37.5 | +2.3% | 2,513,500 |
| 2023/03/28 | 1,660 | 1,666 | 1,646 | 1,654 | +13 | +0.8% | 2,083,200 |
| 2023/03/27 | 1,636.5 | 1,646.5 | 1,632 | 1,641 | +10.5 | +0.6% | 1,615,500 |
| 2023/03/24 | 1,626 | 1,636 | 1,616.5 | 1,630.5 | -0.5 | ±0% | 1,536,300 |
| 2023/03/23 | 1,608 | 1,634.5 | 1,604 | 1,631 | +15 | +0.9% | 1,656,100 |
| 2023/03/22 | 1,627 | 1,629.5 | 1,608 | 1,616 | +27.5 | +1.7% | 1,921,400 |
| 2023/03/20 | 1,574 | 1,595.5 | 1,572.5 | 1,588.5 | -1.5 | -0.1% | 2,188,900 |
| 2023/03/17 | 1,610.5 | 1,615 | 1,579 | 1,590 | -12 | -0.7% | 2,345,200 |
| 2023/03/16 | 1,579 | 1,606.5 | 1,571 | 1,602 | -17 | -1.1% | 2,139,400 |
| 2023/03/15 | 1,619 | 1,623 | 1,606.5 | 1,619 | +21.5 | +1.3% | 2,192,000 |
| 2023/03/14 | 1,634 | 1,636 | 1,587 | 1,597.5 | -75 | -4.5% | 3,040,800 |
| 2023/03/13 | 1,705.5 | 1,706.5 | 1,659.5 | 1,672.5 | -55.5 | -3.2% | 2,073,900 |
| 2023/03/10 | 1,712 | 1,744.5 | 1,710 | 1,728 | -9 | -0.5% | 3,298,700 |
| 2023/03/09 | 1,725.5 | 1,744 | 1,723.5 | 1,737 | +16.5 | +1% | 2,122,200 |
501～
550
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
