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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 1,716.5 | 1,732 | 1,701.5 | 1,701.5 | -22 | -1.3% | 2,346,400 |
| 2018/06/07 | 1,725.5 | 1,729.5 | 1,715.5 | 1,723.5 | +9 | +0.5% | 1,514,200 |
| 2018/06/06 | 1,700 | 1,720.5 | 1,699 | 1,714.5 | +16 | +0.9% | 1,567,900 |
| 2018/06/05 | 1,701 | 1,705.5 | 1,691.5 | 1,698.5 | +7 | +0.4% | 1,875,000 |
| 2018/06/04 | 1,685 | 1,697.5 | 1,680.5 | 1,691.5 | +32 | +1.9% | 2,085,300 |
| 2018/06/01 | 1,643 | 1,670 | 1,637.5 | 1,659.5 | +15 | +0.9% | 2,046,900 |
| 2018/05/31 | 1,657 | 1,662.5 | 1,641 | 1,644.5 | +3.5 | +0.2% | 3,420,900 |
| 2018/05/30 | 1,645 | 1,658.5 | 1,638 | 1,641 | -63.5 | -3.7% | 2,956,300 |
| 2018/05/29 | 1,710.5 | 1,718.5 | 1,696.5 | 1,704.5 | -16 | -0.9% | 2,227,400 |
| 2018/05/28 | 1,733.5 | 1,738 | 1,714.5 | 1,720.5 | -22.5 | -1.3% | 2,038,100 |
| 2018/05/25 | 1,750.5 | 1,766.5 | 1,740.5 | 1,743 | -19.5 | -1.1% | 2,132,100 |
| 2018/05/24 | 1,785 | 1,786 | 1,754 | 1,762.5 | -27 | -1.5% | 2,268,300 |
| 2018/05/23 | 1,814 | 1,814.5 | 1,784 | 1,789.5 | -25 | -1.4% | 1,836,900 |
| 2018/05/22 | 1,813 | 1,817.5 | 1,805 | 1,814.5 | -2 | -0.1% | 1,493,700 |
| 2018/05/21 | 1,800.5 | 1,822 | 1,794 | 1,816.5 | +25.5 | +1.4% | 2,228,900 |
| 2018/05/18 | 1,786.5 | 1,793.5 | 1,773.5 | 1,791 | +20 | +1.1% | 1,768,800 |
| 2018/05/17 | 1,782 | 1,788.5 | 1,771 | 1,771 | -7.5 | -0.4% | 2,331,700 |
| 2018/05/16 | 1,774 | 1,794.5 | 1,765.5 | 1,778.5 | +4 | +0.2% | 2,192,700 |
| 2018/05/15 | 1,769.5 | 1,781 | 1,754.5 | 1,774.5 | +19.5 | +1.1% | 2,851,300 |
| 2018/05/14 | 1,709 | 1,773.5 | 1,709 | 1,755 | +60 | +3.5% | 4,188,000 |
| 2018/05/11 | 1,661 | 1,702 | 1,660 | 1,695 | +31 | +1.9% | 2,909,200 |
| 2018/05/10 | 1,654 | 1,678 | 1,654 | 1,664 | +1.5 | +0.1% | 1,918,800 |
| 2018/05/09 | 1,670 | 1,675 | 1,652 | 1,662.5 | -13 | -0.8% | 2,542,500 |
| 2018/05/08 | 1,670.5 | 1,695 | 1,667 | 1,675.5 | -4 | -0.2% | 2,646,000 |
| 2018/05/07 | 1,690 | 1,690 | 1,660 | 1,679.5 | -19.5 | -1.1% | 2,276,500 |
| 2018/05/02 | 1,712 | 1,718 | 1,690 | 1,699 | -1.5 | -0.1% | 2,306,100 |
| 2018/05/01 | 1,680.5 | 1,705.5 | 1,673.5 | 1,700.5 | +21 | +1.3% | 2,235,500 |
| 2018/04/27 | 1,686 | 1,692 | 1,673 | 1,679.5 | +2.5 | +0.1% | 2,613,000 |
| 2018/04/26 | 1,687 | 1,695.5 | 1,673 | 1,677 | -11 | -0.7% | 2,528,800 |
| 2018/04/25 | 1,683.5 | 1,688 | 1,668 | 1,688 | -12 | -0.7% | 2,141,400 |
| 2018/04/24 | 1,686.5 | 1,701 | 1,677 | 1,700 | +30 | +1.8% | 1,996,400 |
| 2018/04/23 | 1,658.5 | 1,673.5 | 1,653 | 1,670 | +12.5 | +0.8% | 2,003,500 |
| 2018/04/20 | 1,654.5 | 1,662 | 1,647.5 | 1,657.5 | +1.5 | +0.1% | 2,190,600 |
| 2018/04/19 | 1,666.5 | 1,673.5 | 1,655.5 | 1,656 | -11 | -0.7% | 2,892,700 |
| 2018/04/18 | 1,668 | 1,672.5 | 1,647 | 1,667 | +1.5 | +0.1% | 2,198,600 |
| 2018/04/17 | 1,671.5 | 1,677 | 1,660 | 1,665.5 | +6.5 | +0.4% | 2,291,400 |
| 2018/04/16 | 1,666 | 1,669.5 | 1,650.5 | 1,659 | -5.5 | -0.3% | 1,506,100 |
| 2018/04/13 | 1,649 | 1,671 | 1,645.5 | 1,664.5 | +32.5 | +2% | 2,035,600 |
| 2018/04/12 | 1,630 | 1,637 | 1,614.5 | 1,632 | +0.5 | ±0% | 2,064,200 |
| 2018/04/11 | 1,640 | 1,644.5 | 1,630 | 1,631.5 | -8 | -0.5% | 2,232,000 |
| 2018/04/10 | 1,619.5 | 1,646.5 | 1,604.5 | 1,639.5 | +9.5 | +0.6% | 2,802,900 |
| 2018/04/09 | 1,630 | 1,638.5 | 1,618 | 1,630 | +6 | +0.4% | 2,422,700 |
| 2018/04/06 | 1,634 | 1,647 | 1,622 | 1,624 | -4 | -0.2% | 2,499,100 |
| 2018/04/05 | 1,634.5 | 1,643.5 | 1,617 | 1,628 | +13.5 | +0.8% | 2,213,100 |
| 2018/04/04 | 1,610 | 1,623 | 1,598.5 | 1,614.5 | +18.5 | +1.2% | 2,335,000 |
| 2018/04/03 | 1,596 | 1,606 | 1,588 | 1,596 | -19 | -1.2% | 2,249,600 |
| 2018/04/02 | 1,620 | 1,633 | 1,614.5 | 1,615 | -8.5 | -0.5% | 1,594,000 |
| 2018/03/30 | 1,620 | 1,631 | 1,612.5 | 1,623.5 | +17 | +1.1% | 2,017,200 |
| 2018/03/29 | 1,613 | 1,623 | 1,587.5 | 1,606.5 | +13.5 | +0.8% | 2,381,000 |
| 2018/03/28 | 1,580 | 1,598 | 1,568.5 | 1,593 | -27.5 | -1.7% | 2,739,100 |
1751～
1800
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% | 14.94倍 | 1.34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% | 1.35% | 29.72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% | 16.20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
