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 |
|---|---|---|---|---|---|---|---|
| 2021/09/21 | 1,493.5 | 1,506 | 1,482.5 | 1,492.5 | -36.5 | -2.4% | 3,066,600 |
| 2021/09/17 | 1,525 | 1,537 | 1,520 | 1,529 | -0.5 | ±0% | 3,788,300 |
| 2021/09/16 | 1,539.5 | 1,544 | 1,521 | 1,529.5 | +2.5 | +0.2% | 1,814,800 |
| 2021/09/15 | 1,536 | 1,544 | 1,524 | 1,527 | -28 | -1.8% | 2,296,400 |
| 2021/09/14 | 1,556 | 1,562 | 1,550.5 | 1,555 | +22.5 | +1.5% | 3,060,200 |
| 2021/09/13 | 1,519 | 1,547 | 1,518 | 1,532.5 | -5 | -0.3% | 3,096,900 |
| 2021/09/10 | 1,532.5 | 1,544 | 1,530 | 1,537.5 | +12.5 | +0.8% | 3,318,900 |
| 2021/09/09 | 1,535 | 1,546 | 1,522 | 1,525 | -21 | -1.4% | 2,462,900 |
| 2021/09/08 | 1,524.5 | 1,547 | 1,521.5 | 1,546 | +8.5 | +0.6% | 2,319,100 |
| 2021/09/07 | 1,539 | 1,545.5 | 1,533 | 1,537.5 | +19 | +1.3% | 2,254,500 |
| 2021/09/06 | 1,511 | 1,521.5 | 1,509 | 1,518.5 | +24.5 | +1.6% | 2,084,300 |
| 2021/09/03 | 1,479 | 1,499.5 | 1,474.5 | 1,494 | +19 | +1.3% | 2,281,700 |
| 2021/09/02 | 1,470 | 1,480 | 1,468.5 | 1,475 | -5 | -0.3% | 1,856,000 |
| 2021/09/01 | 1,475 | 1,485.5 | 1,470.5 | 1,480 | +9.5 | +0.6% | 2,119,300 |
| 2021/08/31 | 1,456 | 1,478 | 1,450 | 1,470.5 | +2 | +0.1% | 2,737,700 |
| 2021/08/30 | 1,468 | 1,476 | 1,455 | 1,468.5 | +30.5 | +2.1% | 1,941,700 |
| 2021/08/27 | 1,427 | 1,438 | 1,415 | 1,438 | -0.5 | ±0% | 3,266,300 |
| 2021/08/26 | 1,445.5 | 1,448 | 1,436 | 1,438.5 | -1.5 | -0.1% | 1,395,600 |
| 2021/08/25 | 1,440.5 | 1,450 | 1,436.5 | 1,440 | +7.5 | +0.5% | 1,823,700 |
| 2021/08/24 | 1,421 | 1,442.5 | 1,420 | 1,432.5 | +15.5 | +1.1% | 2,052,500 |
| 2021/08/23 | 1,424 | 1,431 | 1,412.5 | 1,417 | +28.5 | +2.1% | 3,382,900 |
| 2021/08/20 | 1,412 | 1,424 | 1,382 | 1,388.5 | -73 | -5% | 6,847,700 |
| 2021/08/19 | 1,489.5 | 1,490 | 1,459.5 | 1,461.5 | -34 | -2.3% | 2,592,400 |
| 2021/08/18 | 1,482 | 1,499.5 | 1,480 | 1,495.5 | +2 | +0.1% | 1,875,000 |
| 2021/08/17 | 1,512.5 | 1,514 | 1,490.5 | 1,493.5 | -4.5 | -0.3% | 1,633,200 |
| 2021/08/16 | 1,513.5 | 1,516 | 1,494 | 1,498 | -32 | -2.1% | 1,895,000 |
| 2021/08/13 | 1,530 | 1,535 | 1,516 | 1,530 | +4.5 | +0.3% | 2,473,400 |
| 2021/08/12 | 1,534.5 | 1,541 | 1,524 | 1,525.5 | +5 | +0.3% | 2,039,800 |
| 2021/08/11 | 1,532 | 1,535 | 1,512 | 1,520.5 | +16 | +1.1% | 1,909,400 |
| 2021/08/10 | 1,510 | 1,514.5 | 1,494.5 | 1,504.5 | +8.5 | +0.6% | 2,095,100 |
| 2021/08/06 | 1,490 | 1,498 | 1,485.5 | 1,496 | +1.5 | +0.1% | 1,698,800 |
| 2021/08/05 | 1,483 | 1,499 | 1,480 | 1,494.5 | -15 | -1% | 2,616,000 |
| 2021/08/04 | 1,500 | 1,516.5 | 1,483 | 1,509.5 | -91.5 | -5.7% | 5,989,500 |
| 2021/08/03 | 1,577.5 | 1,605.5 | 1,577.5 | 1,601 | -15.5 | -1% | 2,620,100 |
| 2021/08/02 | 1,577 | 1,616.5 | 1,566 | 1,616.5 | +69 | +4.5% | 2,296,100 |
| 2021/07/30 | 1,555 | 1,573.5 | 1,543.5 | 1,547.5 | -25 | -1.6% | 2,390,900 |
| 2021/07/29 | 1,575.5 | 1,585 | 1,564 | 1,572.5 | +9 | +0.6% | 1,487,800 |
| 2021/07/28 | 1,557 | 1,573 | 1,552 | 1,563.5 | -7.5 | -0.5% | 1,460,600 |
| 2021/07/27 | 1,580 | 1,584.5 | 1,554.5 | 1,571 | +2 | +0.1% | 1,797,400 |
| 2021/07/26 | 1,568.5 | 1,575.5 | 1,560 | 1,569 | +31 | +2% | 1,639,300 |
| 2021/07/21 | 1,541.5 | 1,558.5 | 1,536 | 1,538 | +30 | +2% | 1,586,300 |
| 2021/07/20 | 1,510.5 | 1,530 | 1,506.5 | 1,508 | -27.5 | -1.8% | 1,964,000 |
| 2021/07/19 | 1,540 | 1,551 | 1,525 | 1,535.5 | -25 | -1.6% | 1,619,500 |
| 2021/07/16 | 1,554.5 | 1,573.5 | 1,551 | 1,560.5 | +5.5 | +0.4% | 2,204,600 |
| 2021/07/15 | 1,561 | 1,568 | 1,552 | 1,555 | -15.5 | -1% | 1,950,700 |
| 2021/07/14 | 1,575 | 1,588.5 | 1,570 | 1,570.5 | -28 | -1.8% | 2,223,400 |
| 2021/07/13 | 1,605.5 | 1,610.5 | 1,597 | 1,598.5 | +3 | +0.2% | 1,868,000 |
| 2021/07/12 | 1,600 | 1,600 | 1,579.5 | 1,595.5 | +51.5 | +3.3% | 2,011,000 |
| 2021/07/09 | 1,535 | 1,549.5 | 1,515 | 1,544 | -11 | -0.7% | 3,525,000 |
| 2021/07/08 | 1,571 | 1,581 | 1,555 | 1,555 | -22 | -1.4% | 2,625,800 |
951～
1000
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
