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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 1,429 | 1,467.5 | 1,423.5 | 1,465.5 | +48.5 | +3.4% | 3,848,500 |
| 2022/05/02 | 1,413.5 | 1,425.5 | 1,404 | 1,417 | +18.5 | +1.3% | 2,339,200 |
| 2022/04/28 | 1,356.5 | 1,400.5 | 1,337 | 1,398.5 | +54 | +4% | 3,067,900 |
| 2022/04/27 | 1,329 | 1,355 | 1,328.5 | 1,344.5 | -22 | -1.6% | 2,353,600 |
| 2022/04/26 | 1,367 | 1,379.5 | 1,365 | 1,366.5 | -8 | -0.6% | 2,744,500 |
| 2022/04/25 | 1,372 | 1,388 | 1,366 | 1,374.5 | -43 | -3% | 1,675,800 |
| 2022/04/22 | 1,417.5 | 1,422 | 1,402 | 1,417.5 | -23 | -1.6% | 1,562,300 |
| 2022/04/21 | 1,409.5 | 1,448 | 1,405.5 | 1,440.5 | +23 | +1.6% | 2,083,500 |
| 2022/04/20 | 1,412.5 | 1,421.5 | 1,400.5 | 1,417.5 | +13.5 | +1% | 1,824,800 |
| 2022/04/19 | 1,415.5 | 1,417 | 1,390.5 | 1,404 | +15 | +1.1% | 1,746,300 |
| 2022/04/18 | 1,381 | 1,392 | 1,371.5 | 1,389 | -8.5 | -0.6% | 1,134,600 |
| 2022/04/15 | 1,390 | 1,398 | 1,376 | 1,397.5 | +3 | +0.2% | 959,800 |
| 2022/04/14 | 1,383.5 | 1,399.5 | 1,378 | 1,394.5 | +15 | +1.1% | 1,698,500 |
| 2022/04/13 | 1,364 | 1,383 | 1,364 | 1,379.5 | +18.5 | +1.4% | 1,722,000 |
| 2022/04/12 | 1,363.5 | 1,370.5 | 1,352 | 1,361 | -2 | -0.1% | 1,750,700 |
| 2022/04/11 | 1,365 | 1,376 | 1,355 | 1,363 | +4 | +0.3% | 1,932,800 |
| 2022/04/08 | 1,385 | 1,389 | 1,348.5 | 1,359 | -18 | -1.3% | 2,615,100 |
| 2022/04/07 | 1,394.5 | 1,398 | 1,364.5 | 1,377 | -33 | -2.3% | 2,538,500 |
| 2022/04/06 | 1,431 | 1,434 | 1,408.5 | 1,410 | -44 | -3% | 2,517,400 |
| 2022/04/05 | 1,468 | 1,474 | 1,446 | 1,454 | -8.5 | -0.6% | 1,916,600 |
| 2022/04/04 | 1,458 | 1,472 | 1,456 | 1,462.5 | -0.5 | ±0% | 1,482,900 |
| 2022/04/01 | 1,451 | 1,477.5 | 1,440 | 1,463 | +1 | +0.1% | 2,021,800 |
| 2022/03/31 | 1,465 | 1,482.5 | 1,456.5 | 1,462 | -20.5 | -1.4% | 2,737,400 |
| 2022/03/30 | 1,485 | 1,493.5 | 1,462 | 1,482.5 | -24 | -1.6% | 2,250,600 |
| 2022/03/29 | 1,493 | 1,510 | 1,490.5 | 1,506.5 | +7.5 | +0.5% | 2,633,500 |
| 2022/03/28 | 1,510 | 1,518 | 1,499 | 1,499 | -3.5 | -0.2% | 1,861,700 |
| 2022/03/25 | 1,526 | 1,534.5 | 1,499 | 1,502.5 | -21.5 | -1.4% | 3,322,000 |
| 2022/03/24 | 1,478.5 | 1,524 | 1,477 | 1,524 | +15 | +1% | 2,842,200 |
| 2022/03/23 | 1,486.5 | 1,517.5 | 1,486.5 | 1,509 | +45 | +3.1% | 3,422,700 |
| 2022/03/22 | 1,455 | 1,473.5 | 1,449.5 | 1,464 | +36 | +2.5% | 3,623,100 |
| 2022/03/18 | 1,399 | 1,429.5 | 1,399 | 1,428 | +12.5 | +0.9% | 6,246,000 |
| 2022/03/17 | 1,398 | 1,420 | 1,390.5 | 1,415.5 | +53 | +3.9% | 2,984,700 |
| 2022/03/16 | 1,359.5 | 1,369 | 1,347 | 1,362.5 | +8 | +0.6% | 2,567,100 |
| 2022/03/15 | 1,338 | 1,363.5 | 1,335.5 | 1,354.5 | +6 | +0.4% | 2,093,100 |
| 2022/03/14 | 1,340.5 | 1,359.5 | 1,331.5 | 1,348.5 | +23 | +1.7% | 1,973,800 |
| 2022/03/11 | 1,312.5 | 1,330.5 | 1,306 | 1,325.5 | -19 | -1.4% | 3,489,500 |
| 2022/03/10 | 1,332.5 | 1,354.5 | 1,323 | 1,344.5 | +60 | +4.7% | 2,938,500 |
| 2022/03/09 | 1,288.5 | 1,306 | 1,281.5 | 1,284.5 | -5 | -0.4% | 2,660,300 |
| 2022/03/08 | 1,316.5 | 1,333.5 | 1,286 | 1,289.5 | -10 | -0.8% | 3,158,500 |
| 2022/03/07 | 1,364.5 | 1,373 | 1,278 | 1,299.5 | -125 | -8.8% | 5,460,800 |
| 2022/03/04 | 1,477 | 1,485 | 1,422.5 | 1,424.5 | -66.5 | -4.5% | 2,768,700 |
| 2022/03/03 | 1,491.5 | 1,498.5 | 1,477.5 | 1,491 | +21 | +1.4% | 2,115,100 |
| 2022/03/02 | 1,481.5 | 1,497 | 1,467.5 | 1,470 | -48 | -3.2% | 2,700,400 |
| 2022/03/01 | 1,522 | 1,541 | 1,518 | 1,518 | -4.5 | -0.3% | 1,873,400 |
| 2022/02/28 | 1,516.5 | 1,534 | 1,509 | 1,522.5 | +11.5 | +0.8% | 2,214,300 |
| 2022/02/25 | 1,485.5 | 1,520 | 1,483 | 1,511 | +38 | +2.6% | 2,859,700 |
| 2022/02/24 | 1,532.5 | 1,551.5 | 1,468 | 1,473 | -85 | -5.5% | 4,037,800 |
| 2022/02/22 | 1,550.5 | 1,564 | 1,537 | 1,558 | -22 | -1.4% | 1,318,200 |
| 2022/02/21 | 1,572 | 1,590.5 | 1,553 | 1,580 | -9.5 | -0.6% | 1,253,500 |
| 2022/02/18 | 1,590.5 | 1,600.5 | 1,577 | 1,589.5 | -17.5 | -1.1% | 1,525,700 |
801～
850
件表示中 / 3758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 | 397,300円 | -1.7% | -1.8% | 2.52% | 15.12倍 | 1.35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 | 1,151,000円 | -2.3% | -8.2% | 1.13% | 35.28倍 | 7.79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 | 366,300円 | -3.5% | +218.6% | 3.58% | 17.11倍 | 0.54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 | 98,200円 | +6.3% | -3.2% | 1.83% | 13.01倍 | 1.48倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 906,600円 | -0.2% | +7.1% | 1.32% | 17.75倍 | 1.87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
