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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 1,598 | 1,625.5 | 1,592.5 | 1,620.5 | +38 | +2.4% | 3,646,500 |
| 2018/03/26 | 1,550 | 1,582.5 | 1,547.5 | 1,582.5 | +27 | +1.7% | 2,645,100 |
| 2018/03/23 | 1,608.5 | 1,608.5 | 1,552.5 | 1,555.5 | -92 | -5.6% | 4,350,100 |
| 2018/03/22 | 1,638.5 | 1,649.5 | 1,632.5 | 1,647.5 | +5.5 | +0.3% | 2,852,700 |
| 2018/03/20 | 1,618 | 1,642.5 | 1,616 | 1,642 | +20.5 | +1.3% | 2,204,500 |
| 2018/03/19 | 1,643.5 | 1,647.5 | 1,619 | 1,621.5 | -28 | -1.7% | 2,790,600 |
| 2018/03/16 | 1,648.5 | 1,659 | 1,642 | 1,649.5 | +6.5 | +0.4% | 2,661,300 |
| 2018/03/15 | 1,630 | 1,651 | 1,628 | 1,643 | -1.5 | -0.1% | 2,717,300 |
| 2018/03/14 | 1,642 | 1,658 | 1,639.5 | 1,644.5 | -14 | -0.8% | 1,917,500 |
| 2018/03/13 | 1,632.5 | 1,663.5 | 1,629 | 1,658.5 | +7 | +0.4% | 2,610,700 |
| 2018/03/12 | 1,657.5 | 1,666 | 1,647.5 | 1,651.5 | +23 | +1.4% | 2,948,600 |
| 2018/03/09 | 1,632.5 | 1,661 | 1,620.5 | 1,628.5 | +12 | +0.7% | 3,849,000 |
| 2018/03/08 | 1,638 | 1,645.5 | 1,609 | 1,616.5 | +2 | +0.1% | 2,986,000 |
| 2018/03/07 | 1,647.5 | 1,647.5 | 1,612.5 | 1,614.5 | -46.5 | -2.8% | 2,652,200 |
| 2018/03/06 | 1,662 | 1,682.5 | 1,658.5 | 1,661 | +29.5 | +1.8% | 2,553,100 |
| 2018/03/05 | 1,637 | 1,645 | 1,620 | 1,631.5 | -22 | -1.3% | 2,433,200 |
| 2018/03/02 | 1,653 | 1,671 | 1,640.5 | 1,653.5 | -33 | -2% | 3,486,500 |
| 2018/03/01 | 1,691 | 1,703.5 | 1,680.5 | 1,686.5 | -11.5 | -0.7% | 2,880,600 |
| 2018/02/28 | 1,733 | 1,737 | 1,698 | 1,698 | -47 | -2.7% | 3,142,300 |
| 2018/02/27 | 1,720.5 | 1,757.5 | 1,720 | 1,745 | +43 | +2.5% | 3,900,600 |
| 2018/02/26 | 1,700 | 1,713.5 | 1,695.5 | 1,702 | +10 | +0.6% | 3,008,300 |
| 2018/02/23 | 1,677.5 | 1,700.5 | 1,673 | 1,692 | +31.5 | +1.9% | 3,694,200 |
| 2018/02/22 | 1,669 | 1,672 | 1,648.5 | 1,660.5 | -23.5 | -1.4% | 3,672,900 |
| 2018/02/21 | 1,689.5 | 1,697 | 1,675 | 1,684 | -4 | -0.2% | 2,836,700 |
| 2018/02/20 | 1,679 | 1,692 | 1,665 | 1,688 | +7.5 | +0.4% | 2,957,600 |
| 2018/02/19 | 1,663.5 | 1,682 | 1,659.5 | 1,680.5 | +40.5 | +2.5% | 2,467,900 |
| 2018/02/16 | 1,637.5 | 1,659 | 1,628 | 1,640 | +22.5 | +1.4% | 3,480,600 |
| 2018/02/15 | 1,622 | 1,632.5 | 1,604.5 | 1,617.5 | +23 | +1.4% | 4,147,200 |
| 2018/02/14 | 1,634 | 1,639.5 | 1,590.5 | 1,594.5 | -43.5 | -2.7% | 4,341,900 |
| 2018/02/13 | 1,689 | 1,691.5 | 1,634.5 | 1,638 | -22.5 | -1.4% | 3,366,600 |
| 2018/02/09 | 1,631 | 1,664.5 | 1,622.5 | 1,660.5 | -37.5 | -2.2% | 3,898,100 |
| 2018/02/08 | 1,710 | 1,726 | 1,677 | 1,698 | -0.5 | ±0% | 3,562,600 |
| 2018/02/07 | 1,754 | 1,764 | 1,696.5 | 1,698.5 | +3 | +0.2% | 5,640,300 |
| 2018/02/06 | 1,710 | 1,734.5 | 1,662 | 1,695.5 | -123.5 | -6.8% | 6,329,300 |
| 2018/02/05 | 1,823.5 | 1,829.5 | 1,807.5 | 1,819 | -49 | -2.6% | 3,638,200 |
| 2018/02/02 | 1,860.5 | 1,879 | 1,853.5 | 1,868 | -4.5 | -0.2% | 1,809,400 |
| 2018/02/01 | 1,873 | 1,877.5 | 1,852 | 1,872.5 | +12 | +0.6% | 2,280,900 |
| 2018/01/31 | 1,884 | 1,891.5 | 1,860 | 1,860.5 | -28 | -1.5% | 3,455,600 |
| 2018/01/30 | 1,900.5 | 1,905.5 | 1,873.5 | 1,888.5 | -14.5 | -0.8% | 2,805,900 |
| 2018/01/29 | 1,889.5 | 1,913.5 | 1,884 | 1,903 | +13 | +0.7% | 1,743,900 |
| 2018/01/26 | 1,912.5 | 1,920 | 1,888.5 | 1,890 | -12.5 | -0.7% | 1,930,800 |
| 2018/01/25 | 1,922 | 1,925.5 | 1,898.5 | 1,902.5 | -36.5 | -1.9% | 2,580,600 |
| 2018/01/24 | 1,952 | 1,963.5 | 1,937 | 1,939 | -18 | -0.9% | 1,579,200 |
| 2018/01/23 | 1,944.5 | 1,964 | 1,935.5 | 1,957 | +5.5 | +0.3% | 1,720,700 |
| 2018/01/22 | 1,950 | 1,952.5 | 1,940 | 1,951.5 | -1.5 | -0.1% | 1,230,000 |
| 2018/01/19 | 1,944 | 1,954.5 | 1,934 | 1,953 | +13 | +0.7% | 1,364,400 |
| 2018/01/18 | 1,966 | 1,968.5 | 1,932.5 | 1,940 | -17.5 | -0.9% | 2,786,600 |
| 2018/01/17 | 1,950 | 1,960.5 | 1,942 | 1,957.5 | +5.5 | +0.3% | 2,075,900 |
| 2018/01/16 | 1,953 | 1,962.5 | 1,950 | 1,952 | +4.5 | +0.2% | 2,022,000 |
| 2018/01/15 | 1,955 | 1,958 | 1,946 | 1,947.5 | -2.5 | -0.1% | 1,505,700 |
1801～
1850
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
