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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,738 | 1,778.5 | 1,733 | 1,766 | +47.5 | +2.8% | 4,024,500 |
| 2017/08/14 | 1,757 | 1,761 | 1,717.5 | 1,718.5 | -48.5 | -2.7% | 3,103,400 |
| 2017/08/10 | 1,769 | 1,771.5 | 1,754 | 1,767 | +19 | +1.1% | 3,416,900 |
| 2017/08/09 | 1,762 | 1,766.5 | 1,734.5 | 1,748 | -15.5 | -0.9% | 3,094,700 |
| 2017/08/08 | 1,756 | 1,764 | 1,747.5 | 1,763.5 | +9.5 | +0.5% | 2,589,400 |
| 2017/08/07 | 1,761.5 | 1,767 | 1,745 | 1,754 | +6.5 | +0.4% | 2,048,300 |
| 2017/08/04 | 1,719 | 1,748.5 | 1,715 | 1,747.5 | +24.5 | +1.4% | 3,649,000 |
| 2017/08/03 | 1,741 | 1,747 | 1,715 | 1,723 | -6 | -0.3% | 4,228,300 |
| 2017/08/02 | 1,745 | 1,772 | 1,708 | 1,729 | -51.5 | -2.9% | 5,893,200 |
| 2017/08/01 | 1,790 | 1,800 | 1,776.5 | 1,780.5 | -7 | -0.4% | 2,871,200 |
| 2017/07/31 | 1,771 | 1,794 | 1,769.5 | 1,787.5 | +18.5 | +1% | 3,425,100 |
| 2017/07/28 | 1,767.5 | 1,780 | 1,761.5 | 1,769 | +5 | +0.3% | 2,788,600 |
| 2017/07/27 | 1,759 | 1,775.5 | 1,748.5 | 1,764 | +12.5 | +0.7% | 2,439,900 |
| 2017/07/26 | 1,761.5 | 1,775 | 1,750 | 1,751.5 | +16.5 | +1% | 2,679,500 |
| 2017/07/25 | 1,740.5 | 1,748 | 1,727 | 1,735 | -3 | -0.2% | 1,813,200 |
| 2017/07/24 | 1,736.5 | 1,741.5 | 1,727.5 | 1,738 | -15.5 | -0.9% | 1,876,200 |
| 2017/07/21 | 1,746 | 1,757 | 1,745 | 1,753.5 | -0.5 | ±0% | 1,526,700 |
| 2017/07/20 | 1,742 | 1,761 | 1,740.5 | 1,754 | +6.5 | +0.4% | 1,483,500 |
| 2017/07/19 | 1,750 | 1,752.5 | 1,742 | 1,747.5 | -7.5 | -0.4% | 1,729,300 |
| 2017/07/18 | 1,778.5 | 1,778.5 | 1,750.5 | 1,755 | -24 | -1.3% | 2,939,000 |
| 2017/07/14 | 1,760 | 1,783.5 | 1,759.5 | 1,779 | +18.5 | +1.1% | 2,341,500 |
| 2017/07/13 | 1,783.5 | 1,785 | 1,760 | 1,760.5 | -20 | -1.1% | 2,163,800 |
| 2017/07/12 | 1,781.5 | 1,788 | 1,775 | 1,780.5 | -11 | -0.6% | 2,679,200 |
| 2017/07/11 | 1,792 | 1,795.5 | 1,781.5 | 1,791.5 | -2 | -0.1% | 2,130,400 |
| 2017/07/10 | 1,799 | 1,801.5 | 1,784 | 1,793.5 | +12.5 | +0.7% | 2,233,100 |
| 2017/07/07 | 1,752 | 1,788 | 1,751.5 | 1,781 | +7 | +0.4% | 2,538,900 |
| 2017/07/06 | 1,775 | 1,786.5 | 1,769 | 1,774 | -13 | -0.7% | 2,938,000 |
| 2017/07/05 | 1,763 | 1,788.5 | 1,762 | 1,787 | +26 | +1.5% | 2,711,700 |
| 2017/07/04 | 1,768 | 1,773 | 1,754 | 1,761 | +13 | +0.7% | 2,275,800 |
| 2017/07/03 | 1,726 | 1,750.5 | 1,721 | 1,748 | +18 | +1% | 2,350,700 |
| 2017/06/30 | 1,730 | 1,738 | 1,718.5 | 1,730 | -17 | -1% | 2,897,100 |
| 2017/06/29 | 1,735 | 1,749.5 | 1,729.5 | 1,747 | +28 | +1.6% | 2,524,800 |
| 2017/06/28 | 1,728 | 1,731.5 | 1,715.5 | 1,719 | -2 | -0.1% | 2,444,700 |
| 2017/06/27 | 1,705 | 1,727 | 1,699 | 1,721 | +20 | +1.2% | 2,592,400 |
| 2017/06/26 | 1,703.5 | 1,709 | 1,699 | 1,701 | -5.5 | -0.3% | 2,227,200 |
| 2017/06/23 | 1,717 | 1,718.5 | 1,700.5 | 1,706.5 | -2 | -0.1% | 2,654,400 |
| 2017/06/22 | 1,714.5 | 1,719.5 | 1,707.5 | 1,708.5 | -6.5 | -0.4% | 2,613,400 |
| 2017/06/21 | 1,730.5 | 1,737 | 1,714.5 | 1,715 | -19 | -1.1% | 2,568,500 |
| 2017/06/20 | 1,742.5 | 1,747.5 | 1,733.5 | 1,734 | +8 | +0.5% | 3,441,000 |
| 2017/06/19 | 1,720 | 1,729 | 1,712.5 | 1,726 | +2.5 | +0.1% | 2,021,700 |
| 2017/06/16 | 1,741 | 1,745.5 | 1,718 | 1,723.5 | -1.5 | -0.1% | 3,490,500 |
| 2017/06/15 | 1,721.5 | 1,732.5 | 1,710 | 1,725 | -20 | -1.1% | 3,398,100 |
| 2017/06/14 | 1,758 | 1,760 | 1,739 | 1,745 | +10.5 | +0.6% | 3,894,200 |
| 2017/06/13 | 1,731 | 1,741.5 | 1,724.5 | 1,734.5 | +4 | +0.2% | 2,520,900 |
| 2017/06/12 | 1,720 | 1,739 | 1,719.5 | 1,730.5 | -3 | -0.2% | 2,095,900 |
| 2017/06/09 | 1,730 | 1,747 | 1,726.5 | 1,733.5 | +1 | +0.1% | 3,799,700 |
| 2017/06/08 | 1,752.5 | 1,762.5 | 1,730.5 | 1,732.5 | -32.5 | -1.8% | 3,806,900 |
| 2017/06/07 | 1,760 | 1,769.5 | 1,751 | 1,765 | +2.5 | +0.1% | 2,667,700 |
| 2017/06/06 | 1,775 | 1,791.5 | 1,760.5 | 1,762.5 | -34 | -1.9% | 3,089,300 |
| 2017/06/05 | 1,802 | 1,806.5 | 1,789 | 1,796.5 | -22.5 | -1.2% | 2,755,400 |
1951～
2000
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
