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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/01 | 1,536 | 1,545 | 1,520.5 | 1,525.5 | -16.5 | -1.1% | 3,774,400 |
| 2018/10/31 | 1,529.5 | 1,545.5 | 1,521 | 1,542 | +21 | +1.4% | 2,873,500 |
| 2018/10/30 | 1,505 | 1,537.5 | 1,505 | 1,521 | +1 | +0.1% | 3,186,200 |
| 2018/10/29 | 1,550 | 1,555.5 | 1,517.5 | 1,520 | -10.5 | -0.7% | 1,731,600 |
| 2018/10/26 | 1,538.5 | 1,545.5 | 1,512 | 1,530.5 | +11 | +0.7% | 3,050,600 |
| 2018/10/25 | 1,521 | 1,535.5 | 1,512.5 | 1,519.5 | -37.5 | -2.4% | 3,892,500 |
| 2018/10/24 | 1,561.5 | 1,566.5 | 1,543.5 | 1,557 | +9.5 | +0.6% | 3,106,400 |
| 2018/10/23 | 1,562.5 | 1,565 | 1,544 | 1,547.5 | -23.5 | -1.5% | 2,976,400 |
| 2018/10/22 | 1,564.5 | 1,580 | 1,551 | 1,571 | -7.5 | -0.5% | 2,470,800 |
| 2018/10/19 | 1,562 | 1,582 | 1,551.5 | 1,578.5 | -5 | -0.3% | 3,783,100 |
| 2018/10/18 | 1,592 | 1,596.5 | 1,580.5 | 1,583.5 | -9 | -0.6% | 2,329,100 |
| 2018/10/17 | 1,592 | 1,599.5 | 1,580 | 1,592.5 | +22.5 | +1.4% | 2,888,400 |
| 2018/10/16 | 1,544 | 1,572.5 | 1,541 | 1,570 | +25.5 | +1.7% | 2,527,600 |
| 2018/10/15 | 1,560 | 1,566 | 1,535.5 | 1,544.5 | -22.5 | -1.4% | 3,852,500 |
| 2018/10/12 | 1,589.5 | 1,604 | 1,565.5 | 1,567 | -62 | -3.8% | 8,084,200 |
| 2018/10/11 | 1,632.5 | 1,643.5 | 1,619 | 1,629 | -63.5 | -3.8% | 2,793,300 |
| 2018/10/10 | 1,705 | 1,713 | 1,683 | 1,692.5 | -6 | -0.4% | 1,757,900 |
| 2018/10/09 | 1,722.5 | 1,738 | 1,690 | 1,698.5 | -23.5 | -1.4% | 3,125,300 |
| 2018/10/05 | 1,730 | 1,746 | 1,721.5 | 1,722 | -19 | -1.1% | 2,483,700 |
| 2018/10/04 | 1,749.5 | 1,761.5 | 1,733.5 | 1,741 | +12.5 | +0.7% | 3,110,500 |
| 2018/10/03 | 1,760.5 | 1,761.5 | 1,728.5 | 1,728.5 | -50 | -2.8% | 2,889,900 |
| 2018/10/02 | 1,753 | 1,798.5 | 1,753 | 1,778.5 | +38.5 | +2.2% | 3,340,700 |
| 2018/10/01 | 1,763.5 | 1,767 | 1,733.5 | 1,740 | -42 | -2.4% | 3,302,600 |
| 2018/09/28 | 1,783.5 | 1,810 | 1,776 | 1,782 | +22 | +1.3% | 3,521,400 |
| 2018/09/27 | 1,784.5 | 1,803.5 | 1,751 | 1,760 | -40.5 | -2.2% | 3,528,500 |
| 2018/09/26 | 1,793 | 1,818.5 | 1,777 | 1,800.5 | -25 | -1.4% | 3,183,100 |
| 2018/09/25 | 1,800.5 | 1,827.5 | 1,794.5 | 1,825.5 | +16.5 | +0.9% | 2,522,400 |
| 2018/09/21 | 1,815.5 | 1,823.5 | 1,806.5 | 1,809 | +4.5 | +0.2% | 3,763,200 |
| 2018/09/20 | 1,816 | 1,827.5 | 1,794.5 | 1,804.5 | +5.5 | +0.3% | 1,839,000 |
| 2018/09/19 | 1,795.5 | 1,813.5 | 1,793 | 1,799 | +32.5 | +1.8% | 2,197,300 |
| 2018/09/18 | 1,714 | 1,775.5 | 1,713 | 1,766.5 | +52 | +3% | 2,365,300 |
| 2018/09/14 | 1,693.5 | 1,716 | 1,692 | 1,714.5 | +33.5 | +2% | 2,932,500 |
| 2018/09/13 | 1,687 | 1,694.5 | 1,667.5 | 1,681 | +12.5 | +0.7% | 1,639,800 |
| 2018/09/12 | 1,693.5 | 1,697.5 | 1,658.5 | 1,668.5 | -10.5 | -0.6% | 1,704,100 |
| 2018/09/11 | 1,678 | 1,689 | 1,665 | 1,679 | +4.5 | +0.3% | 1,857,900 |
| 2018/09/10 | 1,664.5 | 1,686.5 | 1,664.5 | 1,674.5 | +11.5 | +0.7% | 1,399,400 |
| 2018/09/07 | 1,662 | 1,667 | 1,647.5 | 1,663 | -15.5 | -0.9% | 2,040,000 |
| 2018/09/06 | 1,692.5 | 1,699 | 1,678.5 | 1,678.5 | -24 | -1.4% | 2,179,600 |
| 2018/09/05 | 1,711 | 1,715 | 1,698.5 | 1,702.5 | -14 | -0.8% | 1,973,600 |
| 2018/09/04 | 1,735 | 1,737 | 1,711 | 1,716.5 | -17.5 | -1% | 1,472,300 |
| 2018/09/03 | 1,753.5 | 1,764 | 1,728 | 1,734 | -24 | -1.4% | 1,791,100 |
| 2018/08/31 | 1,770.5 | 1,779 | 1,758 | 1,758 | -28 | -1.6% | 3,002,000 |
| 2018/08/30 | 1,816 | 1,819 | 1,785 | 1,786 | -28 | -1.5% | 2,192,200 |
| 2018/08/29 | 1,795.5 | 1,823 | 1,791.5 | 1,814 | +24 | +1.3% | 1,868,700 |
1601～
1650
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
