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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,858 | 1,866 | 1,833.5 | 1,840.5 | -20 | -1.1% | 2,332,300 |
| 2017/03/28 | 1,842 | 1,862 | 1,842 | 1,860.5 | +36.5 | +2% | 2,464,500 |
| 2017/03/27 | 1,836 | 1,840.5 | 1,820 | 1,824 | -33.5 | -1.8% | 2,381,000 |
| 2017/03/24 | 1,840.5 | 1,865 | 1,833 | 1,857.5 | +16.5 | +0.9% | 2,301,000 |
| 2017/03/23 | 1,841.5 | 1,850.5 | 1,829 | 1,841 | -1 | -0.1% | 2,163,200 |
| 2017/03/22 | 1,845.5 | 1,858.5 | 1,839.5 | 1,842 | -45.5 | -2.4% | 2,759,900 |
| 2017/03/21 | 1,888.5 | 1,895 | 1,878 | 1,887.5 | -22 | -1.2% | 2,632,000 |
| 2017/03/17 | 1,916 | 1,923 | 1,905.5 | 1,909.5 | -23.5 | -1.2% | 3,253,200 |
| 2017/03/16 | 1,900.5 | 1,934 | 1,900 | 1,933 | +16 | +0.8% | 2,896,800 |
| 2017/03/15 | 1,906 | 1,918 | 1,906 | 1,917 | -11.5 | -0.6% | 1,567,800 |
| 2017/03/14 | 1,929 | 1,934 | 1,922 | 1,928.5 | +0.5 | ±0% | 1,909,700 |
| 2017/03/13 | 1,938.5 | 1,947 | 1,923.5 | 1,928 | -5.5 | -0.3% | 2,461,800 |
| 2017/03/10 | 1,939.5 | 1,949 | 1,929 | 1,933.5 | +26.5 | +1.4% | 3,844,900 |
| 2017/03/09 | 1,899.5 | 1,910 | 1,898.5 | 1,907 | +31 | +1.7% | 2,677,200 |
| 2017/03/08 | 1,880 | 1,885.5 | 1,869 | 1,876 | -4.5 | -0.2% | 2,595,200 |
| 2017/03/07 | 1,887 | 1,900 | 1,878 | 1,880.5 | -14 | -0.7% | 2,421,500 |
| 2017/03/06 | 1,880 | 1,896 | 1,875 | 1,894.5 | +12.5 | +0.7% | 1,925,700 |
| 2017/03/03 | 1,877.5 | 1,892.5 | 1,872 | 1,882 | +6 | +0.3% | 2,286,500 |
| 2017/03/02 | 1,889.5 | 1,896 | 1,872 | 1,876 | +21.5 | +1.2% | 2,580,600 |
| 2017/03/01 | 1,831 | 1,857.5 | 1,821.5 | 1,854.5 | +25 | +1.4% | 3,038,400 |
| 2017/02/28 | 1,857 | 1,867.5 | 1,828.5 | 1,829.5 | -12 | -0.7% | 4,115,500 |
| 2017/02/27 | 1,847 | 1,849 | 1,819.5 | 1,841.5 | -24.5 | -1.3% | 3,233,100 |
| 2017/02/24 | 1,855 | 1,870.5 | 1,846 | 1,866 | -3.5 | -0.2% | 2,032,600 |
| 2017/02/23 | 1,869 | 1,877.5 | 1,857 | 1,869.5 | -17 | -0.9% | 2,756,100 |
| 2017/02/22 | 1,888.5 | 1,898.5 | 1,880.5 | 1,886.5 | +2.5 | +0.1% | 2,086,900 |
| 2017/02/21 | 1,871 | 1,896 | 1,870 | 1,884 | +4 | +0.2% | 2,251,900 |
| 2017/02/20 | 1,873 | 1,886.5 | 1,861.5 | 1,880 | +7.5 | +0.4% | 2,161,300 |
| 2017/02/17 | 1,856.5 | 1,880.5 | 1,855 | 1,872.5 | -3 | -0.2% | 2,539,800 |
| 2017/02/16 | 1,878 | 1,888 | 1,869.5 | 1,875.5 | -10 | -0.5% | 2,763,000 |
| 2017/02/15 | 1,877.5 | 1,905 | 1,870.5 | 1,885.5 | +17.5 | +0.9% | 3,035,800 |
| 2017/02/14 | 1,890 | 1,912 | 1,865.5 | 1,868 | +7 | +0.4% | 3,638,800 |
| 2017/02/13 | 1,862.5 | 1,872.5 | 1,848.5 | 1,861 | +13.5 | +0.7% | 3,460,800 |
| 2017/02/10 | 1,824 | 1,855.5 | 1,823 | 1,847.5 | +67.5 | +3.8% | 4,683,500 |
| 2017/02/09 | 1,772 | 1,798.5 | 1,763.5 | 1,780 | +1.5 | +0.1% | 3,045,500 |
| 2017/02/08 | 1,778 | 1,779 | 1,766.5 | 1,778.5 | +9 | +0.5% | 2,536,600 |
| 2017/02/07 | 1,752.5 | 1,775 | 1,738 | 1,769.5 | -0.5 | ±0% | 2,834,500 |
| 2017/02/06 | 1,790 | 1,791.5 | 1,755.5 | 1,770 | +11.5 | +0.7% | 3,018,000 |
| 2017/02/03 | 1,785 | 1,795 | 1,758 | 1,758.5 | +98.5 | +5.9% | 7,376,600 |
| 2017/02/02 | 1,669.5 | 1,686.5 | 1,652.5 | 1,660 | -10 | -0.6% | 3,199,600 |
| 2017/02/01 | 1,634 | 1,671.5 | 1,625 | 1,670 | +22.5 | +1.4% | 2,987,800 |
| 2017/01/31 | 1,635 | 1,654 | 1,627.5 | 1,647.5 | -10 | -0.6% | 3,518,900 |
| 2017/01/30 | 1,658.5 | 1,664 | 1,645.5 | 1,657.5 | -9.5 | -0.6% | 1,453,500 |
| 2017/01/27 | 1,671 | 1,673 | 1,662 | 1,667 | ±0 | ±0% | 2,344,300 |
| 2017/01/26 | 1,658 | 1,673.5 | 1,658 | 1,667 | +24.5 | +1.5% | 2,302,600 |
| 2017/01/25 | 1,639 | 1,654.5 | 1,637 | 1,642.5 | +21.5 | +1.3% | 1,749,000 |
| 2017/01/24 | 1,623.5 | 1,634.5 | 1,611 | 1,621 | -15 | -0.9% | 1,784,700 |
| 2017/01/23 | 1,641.5 | 1,648 | 1,633.5 | 1,636 | -34.5 | -2.1% | 2,018,100 |
| 2017/01/20 | 1,648.5 | 1,678.5 | 1,648 | 1,670.5 | +12.5 | +0.8% | 2,405,100 |
| 2017/01/19 | 1,653.5 | 1,663.5 | 1,648.5 | 1,658 | +25.5 | +1.6% | 2,120,300 |
| 2017/01/18 | 1,601 | 1,637 | 1,593 | 1,632.5 | +11.5 | +0.7% | 2,750,200 |
2001～
2050
件表示中 / 3715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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
