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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,800 | 1,813.5 | 1,788.5 | 1,790 | +21.5 | +1.2% | 1,643,000 |
| 2018/08/27 | 1,743 | 1,772 | 1,742 | 1,768.5 | +34.5 | +2% | 1,371,000 |
| 2018/08/24 | 1,750 | 1,750 | 1,725 | 1,734 | -17 | -1% | 2,113,400 |
| 2018/08/23 | 1,776.5 | 1,776.5 | 1,749 | 1,751 | -25 | -1.4% | 1,273,600 |
| 2018/08/22 | 1,774 | 1,781 | 1,763.5 | 1,776 | +25.5 | +1.5% | 1,377,600 |
| 2018/08/21 | 1,753.5 | 1,758 | 1,737.5 | 1,750.5 | -3 | -0.2% | 1,316,700 |
| 2018/08/20 | 1,772.5 | 1,775 | 1,746 | 1,753.5 | -28 | -1.6% | 1,965,000 |
| 2018/08/17 | 1,775.5 | 1,790.5 | 1,765 | 1,781.5 | +17 | +1% | 1,392,500 |
| 2018/08/16 | 1,751 | 1,768.5 | 1,735 | 1,764.5 | -14 | -0.8% | 2,354,700 |
| 2018/08/15 | 1,798.5 | 1,814 | 1,764.5 | 1,778.5 | +7.5 | +0.4% | 2,258,700 |
| 2018/08/14 | 1,759 | 1,774 | 1,750 | 1,771 | +22.5 | +1.3% | 1,716,500 |
| 2018/08/13 | 1,765.5 | 1,767.5 | 1,737 | 1,748.5 | -37 | -2.1% | 2,651,000 |
| 2018/08/10 | 1,812 | 1,815 | 1,783 | 1,785.5 | -18 | -1% | 2,289,200 |
| 2018/08/09 | 1,805.5 | 1,813.5 | 1,787.5 | 1,803.5 | -22 | -1.2% | 1,437,500 |
| 2018/08/08 | 1,814.5 | 1,843.5 | 1,809 | 1,825.5 | +8 | +0.4% | 1,796,700 |
| 2018/08/07 | 1,804.5 | 1,821 | 1,796.5 | 1,817.5 | +7.5 | +0.4% | 1,241,300 |
| 2018/08/06 | 1,806.5 | 1,822.5 | 1,800.5 | 1,810 | -2.5 | -0.1% | 1,194,600 |
| 2018/08/03 | 1,842.5 | 1,853 | 1,811 | 1,812.5 | -15.5 | -0.8% | 1,945,300 |
| 2018/08/02 | 1,825.5 | 1,864 | 1,823 | 1,828 | ±0 | ±0% | 4,094,000 |
| 2018/08/01 | 1,775 | 1,828 | 1,764.5 | 1,828 | +114 | +6.7% | 5,195,700 |
| 2018/07/31 | 1,732.5 | 1,733 | 1,708.5 | 1,714 | -2.5 | -0.1% | 2,600,300 |
| 2018/07/30 | 1,724 | 1,733 | 1,715 | 1,716.5 | -8 | -0.5% | 1,302,200 |
| 2018/07/27 | 1,717 | 1,724.5 | 1,711 | 1,724.5 | +12.5 | +0.7% | 1,285,100 |
| 2018/07/26 | 1,705 | 1,715 | 1,700.5 | 1,712 | +15.5 | +0.9% | 1,398,300 |
| 2018/07/25 | 1,688.5 | 1,704.5 | 1,687.5 | 1,696.5 | +18.5 | +1.1% | 1,505,600 |
| 2018/07/24 | 1,692.5 | 1,698 | 1,670 | 1,678 | -5 | -0.3% | 1,160,100 |
| 2018/07/23 | 1,661.5 | 1,686.5 | 1,659 | 1,683 | +17 | +1% | 2,090,800 |
| 2018/07/20 | 1,663.5 | 1,681.5 | 1,655.5 | 1,666 | -14 | -0.8% | 2,382,300 |
| 2018/07/19 | 1,685 | 1,688 | 1,667.5 | 1,680 | -0.5 | ±0% | 1,617,900 |
| 2018/07/18 | 1,680 | 1,686.5 | 1,666.5 | 1,680.5 | +23 | +1.4% | 2,170,900 |
| 2018/07/17 | 1,658.5 | 1,668.5 | 1,645 | 1,657.5 | -17 | -1% | 2,259,500 |
| 2018/07/13 | 1,649 | 1,681.5 | 1,647.5 | 1,674.5 | +42 | +2.6% | 2,474,500 |
| 2018/07/12 | 1,637 | 1,639.5 | 1,618 | 1,632.5 | -8 | -0.5% | 1,228,500 |
| 2018/07/11 | 1,657 | 1,657.5 | 1,626 | 1,640.5 | -19.5 | -1.2% | 1,693,100 |
| 2018/07/10 | 1,663.5 | 1,677.5 | 1,660 | 1,660 | +13.5 | +0.8% | 1,710,900 |
| 2018/07/09 | 1,630 | 1,651 | 1,625 | 1,646.5 | +20.5 | +1.3% | 1,076,200 |
| 2018/07/06 | 1,620.5 | 1,638 | 1,615.5 | 1,626 | +11 | +0.7% | 1,484,700 |
| 2018/07/05 | 1,621 | 1,628 | 1,609 | 1,615 | -4.5 | -0.3% | 1,617,500 |
| 2018/07/04 | 1,614 | 1,624.5 | 1,610 | 1,619.5 | +2.5 | +0.2% | 1,540,400 |
| 2018/07/03 | 1,621 | 1,626.5 | 1,600 | 1,617 | +0.5 | ±0% | 2,088,100 |
| 2018/07/02 | 1,634.5 | 1,654 | 1,612.5 | 1,616.5 | -33.5 | -2% | 1,822,500 |
| 2018/06/29 | 1,641.5 | 1,650 | 1,624.5 | 1,650 | +10.5 | +0.6% | 2,081,800 |
| 2018/06/28 | 1,625 | 1,648 | 1,620.5 | 1,639.5 | +13 | +0.8% | 2,260,600 |
| 2018/06/27 | 1,642 | 1,644.5 | 1,618 | 1,626.5 | -13.5 | -0.8% | 1,909,300 |
| 2018/06/26 | 1,616 | 1,644.5 | 1,604.5 | 1,640 | +14 | +0.9% | 1,705,000 |
| 2018/06/25 | 1,639.5 | 1,640.5 | 1,623 | 1,626 | -15 | -0.9% | 1,829,100 |
| 2018/06/22 | 1,630 | 1,642 | 1,617.5 | 1,641 | -15.5 | -0.9% | 2,391,800 |
| 2018/06/21 | 1,635 | 1,668 | 1,633.5 | 1,656.5 | +6.5 | +0.4% | 1,798,800 |
| 2018/06/20 | 1,650 | 1,652.5 | 1,618.5 | 1,650 | -7 | -0.4% | 2,228,500 |
| 2018/06/19 | 1,661.5 | 1,688 | 1,656 | 1,657 | -14.5 | -0.9% | 2,340,200 |
1651～
1700
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
