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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,855 | 2,883 | 2,846 | 2,861.5 | +21 | +0.7% | 2,085,700 |
| 2024/12/17 | 2,880.5 | 2,891 | 2,832 | 2,840.5 | -27.5 | -1% | 3,398,200 |
| 2024/12/16 | 2,878 | 2,909.5 | 2,858 | 2,868 | -17 | -0.6% | 2,160,700 |
| 2024/12/13 | 2,878.5 | 2,900 | 2,861 | 2,885 | -19.5 | -0.7% | 3,822,000 |
| 2024/12/12 | 2,987 | 2,988.5 | 2,893 | 2,904.5 | -24 | -0.8% | 5,018,700 |
| 2024/12/11 | 2,919 | 2,929.5 | 2,883.5 | 2,928.5 | +4 | +0.1% | 3,045,600 |
| 2024/12/10 | 2,966.5 | 2,970 | 2,906 | 2,924.5 | -11 | -0.4% | 2,720,500 |
| 2024/12/09 | 2,945.5 | 2,997 | 2,894 | 2,935.5 | +4.5 | +0.2% | 5,145,600 |
| 2024/12/06 | 3,045 | 3,045 | 2,886 | 2,931 | -121 | -4% | 6,326,800 |
| 2024/12/05 | 3,088 | 3,123 | 3,043 | 3,052 | +68 | +2.3% | 5,825,400 |
| 2024/12/04 | 3,025 | 3,030 | 2,972.5 | 2,984 | -28 | -0.9% | 3,898,000 |
| 2024/12/03 | 2,978 | 3,036 | 2,969 | 3,012 | +63 | +2.1% | 3,964,100 |
| 2024/12/02 | 2,876.5 | 2,962.5 | 2,870 | 2,949 | +63 | +2.2% | 2,986,300 |
| 2024/11/29 | 2,896 | 2,900.5 | 2,832 | 2,886 | +17 | +0.6% | 2,711,800 |
| 2024/11/28 | 2,850 | 2,875 | 2,830 | 2,869 | +1 | ±0% | 4,007,200 |
| 2024/11/27 | 2,933.5 | 2,956.5 | 2,823.5 | 2,868 | -97 | -3.3% | 6,269,300 |
| 2024/11/26 | 3,015 | 3,039 | 2,927.5 | 2,965 | -15.5 | -0.5% | 4,458,300 |
| 2024/11/25 | 3,012 | 3,050 | 2,976 | 2,980.5 | -15.5 | -0.5% | 7,503,100 |
| 2024/11/22 | 2,983.5 | 3,010 | 2,935.5 | 2,996 | +36.5 | +1.2% | 5,015,800 |
| 2024/11/21 | 2,900 | 3,022 | 2,887 | 2,959.5 | +73.5 | +2.5% | 6,411,200 |
| 2024/11/20 | 2,861 | 2,915 | 2,860 | 2,886 | +31.5 | +1.1% | 3,699,700 |
| 2024/11/19 | 2,815.5 | 2,883.5 | 2,814.5 | 2,854.5 | +39 | +1.4% | 4,686,600 |
| 2024/11/18 | 2,830.5 | 2,873.5 | 2,814.5 | 2,815.5 | -29.5 | -1% | 3,319,600 |
| 2024/11/15 | 2,925 | 2,939 | 2,844.5 | 2,845 | -35 | -1.2% | 5,883,900 |
| 2024/11/14 | 2,800 | 2,897 | 2,800 | 2,880 | +176.5 | +6.5% | 8,550,500 |
| 2024/11/13 | 2,718 | 2,770 | 2,693 | 2,703.5 | -21 | -0.8% | 4,003,000 |
| 2024/11/12 | 2,721 | 2,786 | 2,708 | 2,724.5 | +22 | +0.8% | 4,172,800 |
| 2024/11/11 | 2,670 | 2,738.5 | 2,624.5 | 2,702.5 | +99 | +3.8% | 4,964,900 |
| 2024/11/08 | 2,649.5 | 2,678 | 2,594.5 | 2,603.5 | +20.5 | +0.8% | 3,765,300 |
| 2024/11/07 | 2,685 | 2,686 | 2,551.5 | 2,583 | -90.5 | -3.4% | 5,605,800 |
| 2024/11/06 | 2,600 | 2,673.5 | 2,562.5 | 2,673.5 | +94.5 | +3.7% | 5,735,400 |
| 2024/11/05 | 2,555 | 2,623.5 | 2,482 | 2,579 | +247 | +10.6% | 10,274,900 |
| 2024/11/01 | 2,322 | 2,348.5 | 2,319 | 2,332 | -50.5 | -2.1% | 2,948,400 |
| 2024/10/31 | 2,375 | 2,399 | 2,365 | 2,382.5 | +10 | +0.4% | 2,447,600 |
| 2024/10/30 | 2,323.5 | 2,406.5 | 2,322.5 | 2,372.5 | +43.5 | +1.9% | 9,936,900 |
| 2024/10/29 | 2,325 | 2,332 | 2,303 | 2,329 | +18 | +0.8% | 1,302,100 |
| 2024/10/28 | 2,269.5 | 2,326 | 2,262 | 2,311 | +22 | +1% | 1,358,600 |
| 2024/10/25 | 2,296.5 | 2,304 | 2,268.5 | 2,289 | -7.5 | -0.3% | 1,307,000 |
| 2024/10/24 | 2,262.5 | 2,314.5 | 2,248 | 2,296.5 | -3 | -0.1% | 1,656,500 |
| 2024/10/23 | 2,308.5 | 2,341.5 | 2,298.5 | 2,299.5 | -18 | -0.8% | 1,665,100 |
| 2024/10/22 | 2,330 | 2,340 | 2,294 | 2,317.5 | -3 | -0.1% | 1,619,300 |
| 2024/10/21 | 2,337 | 2,346.5 | 2,316 | 2,320.5 | -8.5 | -0.4% | 1,425,300 |
| 2024/10/18 | 2,341 | 2,341.5 | 2,312 | 2,329 | -4 | -0.2% | 1,479,300 |
| 2024/10/17 | 2,356.5 | 2,367.5 | 2,328 | 2,333 | -17.5 | -0.7% | 1,624,300 |
| 2024/10/16 | 2,332.5 | 2,367.5 | 2,312 | 2,350.5 | -21.5 | -0.9% | 1,919,700 |
| 2024/10/15 | 2,421 | 2,422.5 | 2,370.5 | 2,372 | -5 | -0.2% | 2,789,500 |
| 2024/10/11 | 2,415 | 2,421 | 2,374 | 2,377 | -38.5 | -1.6% | 3,037,000 |
| 2024/10/10 | 2,395 | 2,420 | 2,379 | 2,415.5 | +59 | +2.5% | 2,833,000 |
| 2024/10/09 | 2,405 | 2,413 | 2,320.5 | 2,356.5 | -28 | -1.2% | 3,164,800 |
| 2024/10/08 | 2,445 | 2,451.5 | 2,370 | 2,384.5 | -39.5 | -1.6% | 3,033,600 |
151～
200
件表示中 / 3754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 | 374,100円 | -1.7% | -1.8% | 2.67% | 14.23倍 | 1.27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 | 1,029,000円 | -2.3% | -8.2% | 1.26% | 31.54倍 | 6.97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 | 338,500円 | -3.5% | +218.6% | 3.87% | 15.90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 | 88,400円 | +3.5% | -18.1% | 1.70% | 14.13倍 | 1.33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 | 897,000円 | -0.2% | +7.1% | 1.34% | 17.56倍 | 1.85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
