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 |
|---|---|---|---|---|---|---|---|
| 2019/01/21 | 1,544 | 1,547.5 | 1,527.5 | 1,533.5 | +11.5 | +0.8% | 1,152,600 |
| 2019/01/18 | 1,514.5 | 1,525 | 1,511.5 | 1,522 | +18.5 | +1.2% | 1,399,400 |
| 2019/01/17 | 1,505 | 1,510.5 | 1,498 | 1,503.5 | +9 | +0.6% | 1,179,200 |
| 2019/01/16 | 1,496.5 | 1,503 | 1,478 | 1,494.5 | -9.5 | -0.6% | 1,733,600 |
| 2019/01/15 | 1,483 | 1,509 | 1,471.5 | 1,504 | +14.5 | +1% | 1,580,800 |
| 2019/01/11 | 1,490.5 | 1,496.5 | 1,480 | 1,489.5 | +6.5 | +0.4% | 2,067,700 |
| 2019/01/10 | 1,480.5 | 1,486.5 | 1,468.5 | 1,483 | -15 | -1% | 1,686,000 |
| 2019/01/09 | 1,487.5 | 1,499.5 | 1,484 | 1,498 | +23.5 | +1.6% | 1,711,600 |
| 2019/01/08 | 1,482 | 1,493.5 | 1,470.5 | 1,474.5 | +4.5 | +0.3% | 1,893,600 |
| 2019/01/07 | 1,481 | 1,486 | 1,465.5 | 1,470 | +42.5 | +3% | 1,595,200 |
| 2019/01/04 | 1,432 | 1,433.5 | 1,407 | 1,427.5 | -34.5 | -2.4% | 3,403,100 |
| 2018/12/28 | 1,440 | 1,469.5 | 1,436.5 | 1,462 | +18.5 | +1.3% | 1,846,600 |
| 2018/12/27 | 1,436.5 | 1,454.5 | 1,413 | 1,443.5 | +67 | +4.9% | 2,686,100 |
| 2018/12/26 | 1,353.5 | 1,385.5 | 1,348.5 | 1,376.5 | +17 | +1.3% | 3,005,500 |
| 2018/12/25 | 1,394.5 | 1,401.5 | 1,354 | 1,359.5 | -76.5 | -5.3% | 2,976,500 |
| 2018/12/21 | 1,459.5 | 1,465 | 1,422.5 | 1,436 | -30.5 | -2.1% | 2,923,200 |
| 2018/12/20 | 1,500.5 | 1,509 | 1,460 | 1,466.5 | -37 | -2.5% | 2,238,800 |
| 2018/12/19 | 1,503.5 | 1,518 | 1,495.5 | 1,503.5 | +4 | +0.3% | 1,505,300 |
| 2018/12/18 | 1,484 | 1,513 | 1,478 | 1,499.5 | -10 | -0.7% | 1,840,800 |
| 2018/12/17 | 1,503 | 1,534 | 1,501.5 | 1,509.5 | -5 | -0.3% | 1,808,900 |
| 2018/12/14 | 1,520 | 1,543.5 | 1,509.5 | 1,514.5 | -19.5 | -1.3% | 3,106,400 |
| 2018/12/13 | 1,525.5 | 1,540 | 1,513 | 1,534 | +26.5 | +1.8% | 2,022,500 |
| 2018/12/12 | 1,491.5 | 1,528.5 | 1,491.5 | 1,507.5 | +29.5 | +2% | 2,902,500 |
| 2018/12/11 | 1,502 | 1,506 | 1,468 | 1,478 | -32.5 | -2.2% | 2,167,100 |
| 2018/12/10 | 1,513 | 1,514.5 | 1,492.5 | 1,510.5 | -27.5 | -1.8% | 1,903,800 |
| 2018/12/07 | 1,541 | 1,553.5 | 1,531.5 | 1,538 | -7.5 | -0.5% | 1,984,300 |
| 2018/12/06 | 1,564.5 | 1,574.5 | 1,530.5 | 1,545.5 | -32 | -2% | 2,134,900 |
| 2018/12/05 | 1,575 | 1,581.5 | 1,561.5 | 1,577.5 | -26 | -1.6% | 1,868,500 |
| 2018/12/04 | 1,631 | 1,634.5 | 1,602.5 | 1,603.5 | -29 | -1.8% | 2,403,000 |
| 2018/12/03 | 1,606 | 1,645 | 1,606 | 1,632.5 | +40 | +2.5% | 2,003,000 |
| 2018/11/30 | 1,626.5 | 1,631 | 1,588 | 1,592.5 | -26.5 | -1.6% | 5,552,200 |
| 2018/11/29 | 1,630 | 1,633.5 | 1,616.5 | 1,619 | +2.5 | +0.2% | 1,805,000 |
| 2018/11/28 | 1,602 | 1,621.5 | 1,598.5 | 1,616.5 | +27 | +1.7% | 3,447,600 |
| 2018/11/27 | 1,581 | 1,603 | 1,578.5 | 1,589.5 | +27.5 | +1.8% | 3,125,000 |
| 2018/11/26 | 1,566.5 | 1,571.5 | 1,550 | 1,562 | -4.5 | -0.3% | 2,449,000 |
| 2018/11/22 | 1,568 | 1,573 | 1,552.5 | 1,566.5 | +12.5 | +0.8% | 1,664,800 |
| 2018/11/21 | 1,531 | 1,560 | 1,525.5 | 1,554 | -19 | -1.2% | 2,183,600 |
| 2018/11/20 | 1,554.5 | 1,581.5 | 1,536.5 | 1,573 | -1.5 | -0.1% | 2,119,000 |
| 2018/11/19 | 1,549.5 | 1,576.5 | 1,546 | 1,574.5 | +19.5 | +1.3% | 2,252,300 |
| 2018/11/16 | 1,565 | 1,575.5 | 1,545 | 1,555 | -3 | -0.2% | 1,978,300 |
| 2018/11/15 | 1,554 | 1,570.5 | 1,544.5 | 1,558 | -1 | -0.1% | 1,526,500 |
| 2018/11/14 | 1,552.5 | 1,569 | 1,544 | 1,559 | +20 | +1.3% | 2,151,000 |
| 2018/11/13 | 1,540 | 1,552.5 | 1,526 | 1,539 | -39 | -2.5% | 2,949,100 |
| 2018/11/12 | 1,568 | 1,592 | 1,558 | 1,578 | -22.5 | -1.4% | 2,045,900 |
| 2018/11/09 | 1,619.5 | 1,622.5 | 1,596 | 1,600.5 | -13 | -0.8% | 1,589,600 |
| 2018/11/08 | 1,617 | 1,626.5 | 1,608.5 | 1,613.5 | +31 | +2% | 2,375,900 |
| 2018/11/07 | 1,575 | 1,615.5 | 1,575 | 1,582.5 | -5.5 | -0.3% | 2,880,000 |
| 2018/11/06 | 1,555 | 1,597.5 | 1,541.5 | 1,588 | +40 | +2.6% | 3,367,100 |
| 2018/11/05 | 1,545 | 1,554 | 1,528.5 | 1,548 | -34 | -2.1% | 3,172,600 |
| 2018/11/02 | 1,525 | 1,588.5 | 1,508 | 1,582 | +56.5 | +3.7% | 5,310,900 |
1601～
1650
件表示中 / 3759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 | 392,800円 | -1.7% | -1.8% | 2.55% | 14.95倍 | 1.33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 | 1,109,500円 | +1.7% | +7.8% | 1.17% | 34.01倍 | 7.51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 | 364,600円 | -5.0% | +225.0% | 3.59% | 17.03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 | 99,600円 | +6.3% | -3.2% | 1.81% | 13.20倍 | 1.50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 | 815,900円 | -0.2% | +7.1% | 1.47% | 15.97倍 | 1.68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
