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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,524 | 1,541.5 | 1,510.5 | 1,517.5 | -31 | -2% | 2,857,400 |
| 2022/10/07 | 1,544 | 1,557 | 1,534 | 1,548.5 | -13.5 | -0.9% | 2,716,000 |
| 2022/10/06 | 1,550 | 1,571 | 1,550 | 1,562 | +12 | +0.8% | 2,247,900 |
| 2022/10/05 | 1,557.5 | 1,568 | 1,548.5 | 1,550 | +23 | +1.5% | 2,655,900 |
| 2022/10/04 | 1,525 | 1,531.5 | 1,509.5 | 1,527 | +32 | +2.1% | 2,384,900 |
| 2022/10/03 | 1,463.5 | 1,496 | 1,458.5 | 1,495 | +31 | +2.1% | 2,082,900 |
| 2022/09/30 | 1,499.5 | 1,510.5 | 1,459.5 | 1,464 | -51.5 | -3.4% | 3,440,900 |
| 2022/09/29 | 1,521 | 1,528 | 1,490 | 1,515.5 | -0.5 | ±0% | 2,635,400 |
| 2022/09/28 | 1,530 | 1,541.5 | 1,502 | 1,516 | -26 | -1.7% | 2,667,200 |
| 2022/09/27 | 1,541 | 1,562.5 | 1,536.5 | 1,542 | +16.5 | +1.1% | 2,219,200 |
| 2022/09/26 | 1,569 | 1,571.5 | 1,521 | 1,525.5 | -77 | -4.8% | 3,396,900 |
| 2022/09/22 | 1,600 | 1,608 | 1,592.5 | 1,602.5 | +2.5 | +0.2% | 2,513,700 |
| 2022/09/21 | 1,605 | 1,609.5 | 1,594.5 | 1,600 | -24 | -1.5% | 2,767,400 |
| 2022/09/20 | 1,630 | 1,644.5 | 1,618 | 1,624 | +19 | +1.2% | 2,810,400 |
| 2022/09/16 | 1,605.5 | 1,608.5 | 1,599.5 | 1,605 | -5 | -0.3% | 2,420,900 |
| 2022/09/15 | 1,602.5 | 1,611.5 | 1,596.5 | 1,610 | -4 | -0.2% | 1,820,900 |
| 2022/09/14 | 1,605.5 | 1,623.5 | 1,603 | 1,614 | -23.5 | -1.4% | 2,146,700 |
| 2022/09/13 | 1,641 | 1,643.5 | 1,626.5 | 1,637.5 | -2.5 | -0.2% | 1,632,700 |
| 2022/09/12 | 1,651 | 1,652 | 1,635 | 1,640 | +3.5 | +0.2% | 1,903,200 |
| 2022/09/09 | 1,648.5 | 1,652 | 1,632.5 | 1,636.5 | -8.5 | -0.5% | 2,485,200 |
| 2022/09/08 | 1,616 | 1,645 | 1,611 | 1,645 | +42 | +2.6% | 2,880,600 |
| 2022/09/07 | 1,590 | 1,605.5 | 1,580.5 | 1,603 | +9.5 | +0.6% | 2,630,000 |
| 2022/09/06 | 1,600 | 1,602.5 | 1,579 | 1,593.5 | +6.5 | +0.4% | 1,992,900 |
| 2022/09/05 | 1,600 | 1,602 | 1,583 | 1,587 | -16.5 | -1% | 2,273,400 |
| 2022/09/02 | 1,593.5 | 1,604.5 | 1,587 | 1,603.5 | +3.5 | +0.2% | 1,966,800 |
| 2022/09/01 | 1,600 | 1,602.5 | 1,590 | 1,600 | -2.5 | -0.2% | 2,786,300 |
| 2022/08/31 | 1,594 | 1,610.5 | 1,592 | 1,602.5 | -4 | -0.2% | 2,507,800 |
| 2022/08/30 | 1,607 | 1,614.5 | 1,600 | 1,606.5 | +2.5 | +0.2% | 1,470,500 |
| 2022/08/29 | 1,584.5 | 1,607.5 | 1,581.5 | 1,604 | -12 | -0.7% | 1,732,000 |
| 2022/08/26 | 1,616 | 1,626 | 1,609.5 | 1,616 | +15.5 | +1% | 1,730,700 |
| 2022/08/25 | 1,604.5 | 1,612 | 1,600 | 1,600.5 | +0.5 | ±0% | 939,100 |
| 2022/08/24 | 1,615 | 1,616 | 1,599.5 | 1,600 | ±0 | ±0% | 1,186,100 |
| 2022/08/23 | 1,600 | 1,608 | 1,595.5 | 1,600 | -19 | -1.2% | 1,419,600 |
| 2022/08/22 | 1,617 | 1,627 | 1,611.5 | 1,619 | -13 | -0.8% | 1,446,200 |
| 2022/08/19 | 1,635 | 1,640 | 1,630 | 1,632 | +25 | +1.6% | 1,846,700 |
| 2022/08/18 | 1,616 | 1,617 | 1,600 | 1,607 | -18 | -1.1% | 1,135,800 |
| 2022/08/17 | 1,610 | 1,626.5 | 1,610 | 1,625 | +37 | +2.3% | 1,984,800 |
| 2022/08/16 | 1,597.5 | 1,597.5 | 1,579 | 1,588 | -11 | -0.7% | 975,100 |
| 2022/08/15 | 1,602.5 | 1,607 | 1,592.5 | 1,599 | +3.5 | +0.2% | 1,148,400 |
| 2022/08/12 | 1,588 | 1,599.5 | 1,573.5 | 1,595.5 | +18 | +1.1% | 2,838,100 |
| 2022/08/10 | 1,567.5 | 1,577.5 | 1,560.5 | 1,577.5 | +17 | +1.1% | 1,663,800 |
| 2022/08/09 | 1,575 | 1,577 | 1,546 | 1,560.5 | +12.5 | +0.8% | 2,475,400 |
| 2022/08/08 | 1,542.5 | 1,554.5 | 1,533.5 | 1,548 | +5.5 | +0.4% | 1,720,700 |
| 2022/08/05 | 1,534 | 1,548.5 | 1,527.5 | 1,542.5 | -12 | -0.8% | 2,794,500 |
| 2022/08/04 | 1,528 | 1,559 | 1,521.5 | 1,554.5 | +87.5 | +6% | 5,204,700 |
| 2022/08/03 | 1,463 | 1,475 | 1,453 | 1,467 | -15 | -1% | 1,918,100 |
| 2022/08/02 | 1,490 | 1,491 | 1,472 | 1,482 | -21 | -1.4% | 1,950,100 |
| 2022/08/01 | 1,487.5 | 1,507 | 1,485.5 | 1,503 | +29.5 | +2% | 1,592,400 |
| 2022/07/29 | 1,501 | 1,503 | 1,468 | 1,473.5 | -24.5 | -1.6% | 2,849,600 |
| 2022/07/28 | 1,523 | 1,524 | 1,496.5 | 1,498 | -10 | -0.7% | 2,412,600 |
651～
700
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
