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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,651 | 1,659 | 1,631 | 1,646 | +3 | +0.2% | 2,053,900 |
| 2021/05/06 | 1,642 | 1,653 | 1,629.5 | 1,643 | +17 | +1% | 2,912,500 |
| 2021/04/30 | 1,616.5 | 1,631.5 | 1,610.5 | 1,626 | +4.5 | +0.3% | 2,621,100 |
| 2021/04/28 | 1,604 | 1,627.5 | 1,600.5 | 1,621.5 | +21.5 | +1.3% | 1,575,000 |
| 2021/04/27 | 1,600 | 1,620.5 | 1,593 | 1,600 | -18.5 | -1.1% | 1,635,900 |
| 2021/04/26 | 1,636.5 | 1,642.5 | 1,613 | 1,618.5 | -5.5 | -0.3% | 1,339,700 |
| 2021/04/23 | 1,626.5 | 1,629.5 | 1,615 | 1,624 | -12 | -0.7% | 1,310,900 |
| 2021/04/22 | 1,635 | 1,643 | 1,620.5 | 1,636 | +20.5 | +1.3% | 1,822,200 |
| 2021/04/21 | 1,632.5 | 1,643.5 | 1,610.5 | 1,615.5 | -57 | -3.4% | 2,230,100 |
| 2021/04/20 | 1,692.5 | 1,695 | 1,658.5 | 1,672.5 | -40.5 | -2.4% | 2,382,000 |
| 2021/04/19 | 1,700 | 1,721 | 1,696.5 | 1,713 | +22 | +1.3% | 1,823,600 |
| 2021/04/16 | 1,682 | 1,693.5 | 1,661 | 1,691 | +14 | +0.8% | 2,148,600 |
| 2021/04/15 | 1,668.5 | 1,687 | 1,666.5 | 1,677 | +16 | +1% | 1,034,900 |
| 2021/04/14 | 1,658 | 1,669 | 1,640.5 | 1,661 | -18.5 | -1.1% | 1,409,700 |
| 2021/04/13 | 1,665.5 | 1,699 | 1,658.5 | 1,679.5 | +23.5 | +1.4% | 1,649,400 |
| 2021/04/12 | 1,663 | 1,673.5 | 1,648.5 | 1,656 | -11 | -0.7% | 1,375,400 |
| 2021/04/09 | 1,693.5 | 1,704 | 1,663.5 | 1,667 | -18.5 | -1.1% | 2,005,600 |
| 2021/04/08 | 1,698.5 | 1,700 | 1,678 | 1,685.5 | +5.5 | +0.3% | 2,517,900 |
| 2021/04/07 | 1,678 | 1,688 | 1,652.5 | 1,680 | +23 | +1.4% | 1,778,100 |
| 2021/04/06 | 1,696 | 1,698.5 | 1,650.5 | 1,657 | -24 | -1.4% | 1,779,200 |
| 2021/04/05 | 1,656.5 | 1,683.5 | 1,640 | 1,681 | +31.5 | +1.9% | 1,729,800 |
| 2021/04/02 | 1,649 | 1,661 | 1,637.5 | 1,649.5 | +4.5 | +0.3% | 1,612,000 |
| 2021/04/01 | 1,681.5 | 1,683 | 1,630 | 1,645 | -13 | -0.8% | 2,608,000 |
| 2021/03/31 | 1,687.5 | 1,692 | 1,657.5 | 1,658 | -39.5 | -2.3% | 3,162,600 |
| 2021/03/30 | 1,693 | 1,701 | 1,670.5 | 1,697.5 | -11 | -0.6% | 2,125,900 |
| 2021/03/29 | 1,724.5 | 1,729.5 | 1,693.5 | 1,708.5 | +0.5 | ±0% | 2,505,000 |
| 2021/03/26 | 1,727 | 1,740 | 1,707.5 | 1,708 | +8 | +0.5% | 1,969,600 |
| 2021/03/25 | 1,652 | 1,715 | 1,652 | 1,700 | +46.5 | +2.8% | 2,369,600 |
| 2021/03/24 | 1,675 | 1,688 | 1,652.5 | 1,653.5 | -54 | -3.2% | 3,247,000 |
| 2021/03/23 | 1,723 | 1,747.5 | 1,705.5 | 1,707.5 | -15.5 | -0.9% | 2,856,600 |
| 2021/03/22 | 1,762.5 | 1,763.5 | 1,706 | 1,723 | -74 | -4.1% | 4,847,400 |
| 2021/03/19 | 1,764 | 1,802 | 1,762.5 | 1,797 | +25.5 | +1.4% | 4,545,100 |
| 2021/03/18 | 1,778 | 1,783 | 1,752 | 1,771.5 | +13 | +0.7% | 2,467,700 |
| 2021/03/17 | 1,714.5 | 1,763 | 1,711.5 | 1,758.5 | +3.5 | +0.2% | 3,139,700 |
| 2021/03/16 | 1,745 | 1,759.5 | 1,727 | 1,755 | +3.5 | +0.2% | 2,681,300 |
| 2021/03/15 | 1,723 | 1,756 | 1,720 | 1,751.5 | +54.5 | +3.2% | 3,524,800 |
| 2021/03/12 | 1,692 | 1,699.5 | 1,655.5 | 1,697 | -2.5 | -0.1% | 4,556,100 |
| 2021/03/11 | 1,697 | 1,722.5 | 1,691.5 | 1,699.5 | +15 | +0.9% | 2,668,400 |
| 2021/03/10 | 1,676.5 | 1,693 | 1,662 | 1,684.5 | -13.5 | -0.8% | 2,164,000 |
| 2021/03/09 | 1,706 | 1,711 | 1,681 | 1,698 | +23 | +1.4% | 2,843,100 |
| 2021/03/08 | 1,698.5 | 1,711 | 1,665 | 1,675 | +0.5 | ±0% | 3,030,000 |
| 2021/03/05 | 1,670 | 1,677.5 | 1,639.5 | 1,674.5 | +31 | +1.9% | 3,327,400 |
| 2021/03/04 | 1,666.5 | 1,670 | 1,613.5 | 1,643.5 | -11.5 | -0.7% | 2,642,300 |
| 2021/03/03 | 1,608.5 | 1,657 | 1,605.5 | 1,655 | +59.5 | +3.7% | 3,471,100 |
| 2021/03/02 | 1,610.5 | 1,617 | 1,583 | 1,595.5 | -8.5 | -0.5% | 2,471,800 |
| 2021/03/01 | 1,578 | 1,608.5 | 1,561.5 | 1,604 | +57.5 | +3.7% | 3,439,800 |
| 2021/02/26 | 1,558 | 1,573.5 | 1,531 | 1,546.5 | -11.5 | -0.7% | 4,471,900 |
| 2021/02/25 | 1,589 | 1,589 | 1,552 | 1,558 | +14.5 | +0.9% | 1,866,800 |
| 2021/02/24 | 1,569.5 | 1,581.5 | 1,542 | 1,543.5 | -6 | -0.4% | 2,588,900 |
| 2021/02/22 | 1,555.5 | 1,571 | 1,549.5 | 1,549.5 | +25.5 | +1.7% | 1,807,000 |
1001～
1050
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
