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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,900 | 1,911 | 1,897.5 | 1,908.5 | +5.5 | +0.3% | 1,745,500 |
| 2017/10/25 | 1,913 | 1,921 | 1,895 | 1,903 | -1.5 | -0.1% | 3,010,600 |
| 2017/10/24 | 1,873 | 1,907.5 | 1,866 | 1,904.5 | +31 | +1.7% | 3,120,900 |
| 2017/10/23 | 1,872.5 | 1,881.5 | 1,869.5 | 1,873.5 | +16.5 | +0.9% | 1,851,300 |
| 2017/10/20 | 1,850 | 1,858 | 1,839.5 | 1,857 | +0.5 | ±0% | 1,741,300 |
| 2017/10/19 | 1,850.5 | 1,862 | 1,848.5 | 1,856.5 | +12 | +0.7% | 1,658,400 |
| 2017/10/18 | 1,843.5 | 1,850.5 | 1,836.5 | 1,844.5 | +2 | +0.1% | 1,471,500 |
| 2017/10/17 | 1,844.5 | 1,856 | 1,834 | 1,842.5 | +14.5 | +0.8% | 2,141,500 |
| 2017/10/16 | 1,855.5 | 1,855.5 | 1,827 | 1,828 | -28.5 | -1.5% | 3,140,100 |
| 2017/10/13 | 1,843.5 | 1,858 | 1,831 | 1,856.5 | +7 | +0.4% | 3,500,700 |
| 2017/10/12 | 1,860.5 | 1,863 | 1,846 | 1,849.5 | -3.5 | -0.2% | 2,292,500 |
| 2017/10/11 | 1,845 | 1,857 | 1,831 | 1,853 | +5 | +0.3% | 1,965,500 |
| 2017/10/10 | 1,826.5 | 1,851.5 | 1,824 | 1,848 | +9 | +0.5% | 2,106,500 |
| 2017/10/06 | 1,830 | 1,842 | 1,825 | 1,839 | +6 | +0.3% | 2,337,100 |
| 2017/10/05 | 1,835.5 | 1,841 | 1,828 | 1,833 | -4 | -0.2% | 1,412,800 |
| 2017/10/04 | 1,827 | 1,840.5 | 1,823.5 | 1,837 | -1 | -0.1% | 2,710,400 |
| 2017/10/03 | 1,844.5 | 1,852 | 1,832.5 | 1,838 | -17 | -0.9% | 3,037,700 |
| 2017/10/02 | 1,839 | 1,865 | 1,830.5 | 1,855 | +17 | +0.9% | 3,079,000 |
| 2017/09/29 | 1,815 | 1,839 | 1,800.5 | 1,838 | +52 | +2.9% | 4,686,800 |
| 2017/09/28 | 1,789.5 | 1,791.5 | 1,775 | 1,786 | +11 | +0.6% | 1,862,600 |
| 2017/09/27 | 1,769 | 1,778 | 1,761.5 | 1,775 | -32 | -1.8% | 2,903,500 |
| 2017/09/26 | 1,815.5 | 1,824 | 1,800 | 1,807 | -27 | -1.5% | 3,484,500 |
| 2017/09/25 | 1,835 | 1,842 | 1,830.5 | 1,834 | +14.5 | +0.8% | 2,327,800 |
| 2017/09/22 | 1,820 | 1,825 | 1,808.5 | 1,819.5 | +7.5 | +0.4% | 2,376,400 |
| 2017/09/21 | 1,815 | 1,820.5 | 1,801 | 1,812 | +9.5 | +0.5% | 2,477,900 |
| 2017/09/20 | 1,771.5 | 1,805.5 | 1,768.5 | 1,802.5 | +27.5 | +1.5% | 3,323,300 |
| 2017/09/19 | 1,754.5 | 1,777 | 1,750 | 1,775 | +43 | +2.5% | 2,969,000 |
| 2017/09/15 | 1,718 | 1,738 | 1,716 | 1,732 | +12 | +0.7% | 3,431,200 |
| 2017/09/14 | 1,736.5 | 1,742.5 | 1,716.5 | 1,720 | -16 | -0.9% | 2,472,900 |
| 2017/09/13 | 1,731 | 1,746 | 1,730 | 1,736 | +17.5 | +1% | 2,128,300 |
| 2017/09/12 | 1,715.5 | 1,726.5 | 1,714.5 | 1,718.5 | +16.5 | +1% | 2,276,000 |
| 2017/09/11 | 1,695.5 | 1,704.5 | 1,687.5 | 1,702 | +29.5 | +1.8% | 2,266,900 |
| 2017/09/08 | 1,669 | 1,688 | 1,667 | 1,672.5 | -2.5 | -0.1% | 3,544,800 |
| 2017/09/07 | 1,682.5 | 1,687 | 1,672 | 1,675 | -7.5 | -0.4% | 3,163,600 |
| 2017/09/06 | 1,686.5 | 1,692.5 | 1,682.5 | 1,682.5 | -12.5 | -0.7% | 2,273,300 |
| 2017/09/05 | 1,702 | 1,708.5 | 1,688.5 | 1,695 | -4.5 | -0.3% | 2,372,600 |
| 2017/09/04 | 1,694 | 1,705 | 1,684 | 1,699.5 | -5.5 | -0.3% | 2,894,900 |
| 2017/09/01 | 1,726.5 | 1,727 | 1,697.5 | 1,705 | -17 | -1% | 3,267,200 |
| 2017/08/31 | 1,717.5 | 1,733.5 | 1,715 | 1,722 | -1 | -0.1% | 2,414,300 |
| 2017/08/30 | 1,723 | 1,727 | 1,713.5 | 1,723 | ±0 | ±0% | 2,345,300 |
| 2017/08/29 | 1,702.5 | 1,727.5 | 1,702.5 | 1,723 | -1 | -0.1% | 1,935,500 |
| 2017/08/28 | 1,736 | 1,739 | 1,717 | 1,724 | -10.5 | -0.6% | 2,013,000 |
| 2017/08/25 | 1,734.5 | 1,744 | 1,727 | 1,734.5 | +0.5 | ±0% | 2,027,800 |
| 2017/08/24 | 1,715 | 1,740 | 1,713.5 | 1,734 | +13 | +0.8% | 2,699,900 |
| 2017/08/23 | 1,724.5 | 1,730 | 1,712 | 1,721 | +5 | +0.3% | 2,620,200 |
| 2017/08/22 | 1,700.5 | 1,717.5 | 1,695.5 | 1,716 | +13.5 | +0.8% | 2,114,900 |
| 2017/08/21 | 1,720.5 | 1,722.5 | 1,701.5 | 1,702.5 | -13.5 | -0.8% | 1,725,600 |
| 2017/08/18 | 1,723 | 1,726.5 | 1,713.5 | 1,716 | -39 | -2.2% | 3,638,500 |
| 2017/08/17 | 1,768.5 | 1,771 | 1,744 | 1,755 | -29.5 | -1.7% | 2,925,700 |
| 2017/08/16 | 1,774 | 1,785.5 | 1,763.5 | 1,784.5 | +18.5 | +1% | 2,649,700 |
1901～
1950
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
