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 |
|---|---|---|---|---|---|---|---|
| 2021/02/09 | 1,600 | 1,615 | 1,584 | 1,605 | +6 | +0.4% | 2,636,200 |
| 2021/02/08 | 1,586.5 | 1,609.5 | 1,581.5 | 1,599 | +10 | +0.6% | 3,041,600 |
| 2021/02/05 | 1,567.5 | 1,593 | 1,566 | 1,589 | +22 | +1.4% | 3,559,700 |
| 2021/02/04 | 1,611 | 1,645 | 1,560.5 | 1,567 | +33.5 | +2.2% | 5,787,400 |
| 2021/02/03 | 1,499 | 1,536 | 1,481 | 1,533.5 | +70 | +4.8% | 4,706,900 |
| 2021/02/02 | 1,423 | 1,473 | 1,423 | 1,463.5 | +43 | +3% | 3,081,400 |
| 2021/02/01 | 1,388.5 | 1,427.5 | 1,388 | 1,420.5 | +28 | +2% | 1,477,000 |
| 2021/01/29 | 1,437 | 1,444.5 | 1,387.5 | 1,392.5 | -46 | -3.2% | 3,276,000 |
| 2021/01/28 | 1,404 | 1,453 | 1,404 | 1,438.5 | -25.5 | -1.7% | 6,421,500 |
| 2021/01/27 | 1,431 | 1,468 | 1,431 | 1,464 | +35 | +2.4% | 2,188,000 |
| 2021/01/26 | 1,430.5 | 1,439.5 | 1,424.5 | 1,429 | -20 | -1.4% | 2,121,300 |
| 2021/01/25 | 1,458.5 | 1,464.5 | 1,443 | 1,449 | -0.5 | ±0% | 2,101,600 |
| 2021/01/22 | 1,431.5 | 1,455.5 | 1,429 | 1,449.5 | -0.5 | ±0% | 2,068,100 |
| 2021/01/21 | 1,445 | 1,468.5 | 1,441.5 | 1,450 | +4.5 | +0.3% | 1,942,000 |
| 2021/01/20 | 1,446 | 1,460 | 1,438.5 | 1,445.5 | -9.5 | -0.7% | 3,015,400 |
| 2021/01/19 | 1,444 | 1,468 | 1,438.5 | 1,455 | +16 | +1.1% | 2,037,900 |
| 2021/01/18 | 1,440.5 | 1,454 | 1,433 | 1,439 | -8 | -0.6% | 1,756,300 |
| 2021/01/15 | 1,479 | 1,486.5 | 1,441.5 | 1,447 | -47.5 | -3.2% | 3,341,600 |
| 2021/01/14 | 1,476 | 1,506 | 1,472.5 | 1,494.5 | +7.5 | +0.5% | 2,675,400 |
| 2021/01/13 | 1,490 | 1,503.5 | 1,479 | 1,487 | -3 | -0.2% | 2,709,500 |
| 2021/01/12 | 1,467 | 1,497 | 1,459.5 | 1,490 | +1.5 | +0.1% | 3,644,500 |
| 2021/01/08 | 1,437.5 | 1,488.5 | 1,428 | 1,488.5 | +81 | +5.8% | 5,921,200 |
| 2021/01/07 | 1,387 | 1,416 | 1,374 | 1,407.5 | +59.5 | +4.4% | 3,974,600 |
| 2021/01/06 | 1,335 | 1,349.5 | 1,326 | 1,348 | +7 | +0.5% | 1,925,900 |
| 2021/01/05 | 1,330 | 1,346 | 1,329 | 1,341 | -2 | -0.1% | 1,933,400 |
| 2021/01/04 | 1,366 | 1,371.5 | 1,336 | 1,343 | -23.5 | -1.7% | 1,748,500 |
| 2020/12/30 | 1,397.5 | 1,397.5 | 1,366.5 | 1,366.5 | -32 | -2.3% | 2,735,100 |
| 2020/12/29 | 1,390.5 | 1,403.5 | 1,380.5 | 1,398.5 | +6.5 | +0.5% | 2,788,300 |
| 2020/12/28 | 1,380 | 1,394 | 1,367 | 1,392 | +33.5 | +2.5% | 3,066,800 |
| 2020/12/25 | 1,345.5 | 1,363.5 | 1,345.5 | 1,358.5 | +13.5 | +1% | 1,191,200 |
| 2020/12/24 | 1,348 | 1,362.5 | 1,339 | 1,345 | +12.5 | +0.9% | 1,639,400 |
| 2020/12/23 | 1,370 | 1,371 | 1,319.5 | 1,332.5 | -35 | -2.6% | 2,876,800 |
| 2020/12/22 | 1,348 | 1,383.5 | 1,342 | 1,367.5 | +11 | +0.8% | 3,777,100 |
| 2020/12/21 | 1,350 | 1,357.5 | 1,321 | 1,356.5 | +55 | +4.2% | 4,610,800 |
| 2020/12/18 | 1,293.5 | 1,315.5 | 1,292.5 | 1,301.5 | +9 | +0.7% | 2,955,800 |
| 2020/12/17 | 1,294.5 | 1,301.5 | 1,286.5 | 1,292.5 | +1.5 | +0.1% | 2,308,500 |
| 2020/12/16 | 1,285 | 1,307.5 | 1,282 | 1,291 | +11.5 | +0.9% | 2,102,500 |
| 2020/12/15 | 1,273.5 | 1,286 | 1,268.5 | 1,279.5 | ±0 | ±0% | 1,681,600 |
| 2020/12/14 | 1,260 | 1,297.5 | 1,259.5 | 1,279.5 | +22 | +1.7% | 2,131,500 |
| 2020/12/11 | 1,252 | 1,262 | 1,241.5 | 1,257.5 | +17 | +1.4% | 2,854,100 |
| 2020/12/10 | 1,265 | 1,270 | 1,240 | 1,240.5 | -21.5 | -1.7% | 2,142,200 |
| 2020/12/09 | 1,230.5 | 1,266.5 | 1,228.5 | 1,262 | +28.5 | +2.3% | 1,910,400 |
| 2020/12/08 | 1,230 | 1,244.5 | 1,228 | 1,233.5 | -19 | -1.5% | 2,182,700 |
| 2020/12/07 | 1,282 | 1,282.5 | 1,252.5 | 1,252.5 | -11 | -0.9% | 1,677,200 |
| 2020/12/04 | 1,260.5 | 1,276.5 | 1,254 | 1,263.5 | -3.5 | -0.3% | 1,900,900 |
| 2020/12/03 | 1,276.5 | 1,283.5 | 1,264 | 1,267 | -2.5 | -0.2% | 3,164,000 |
| 2020/12/02 | 1,250 | 1,275.5 | 1,243 | 1,269.5 | +42.5 | +3.5% | 3,827,200 |
| 2020/12/01 | 1,220 | 1,231 | 1,208.5 | 1,227 | +33 | +2.8% | 3,532,100 |
| 2020/11/30 | 1,262.5 | 1,263.5 | 1,194 | 1,194 | -68.5 | -5.4% | 7,273,100 |
| 2020/11/27 | 1,254 | 1,271.5 | 1,250.5 | 1,262.5 | +6.5 | +0.5% | 3,152,700 |
1101～
1150
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
