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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,639 | 1,639 | 1,616 | 1,621 | -18.5 | -1.1% | 2,113,500 |
| 2017/01/16 | 1,653 | 1,653 | 1,629 | 1,639.5 | -19.5 | -1.2% | 1,769,500 |
| 2017/01/13 | 1,642.5 | 1,659.5 | 1,632.5 | 1,659 | +16.5 | +1% | 2,881,200 |
| 2017/01/12 | 1,642 | 1,650 | 1,631 | 1,642.5 | -13.5 | -0.8% | 1,985,400 |
| 2017/01/11 | 1,654.5 | 1,661 | 1,649 | 1,656 | +18 | +1.1% | 2,346,300 |
| 2017/01/10 | 1,638 | 1,656 | 1,630.5 | 1,638 | -12 | -0.7% | 3,717,900 |
| 2017/01/06 | 1,675 | 1,683.5 | 1,632.5 | 1,650 | -54 | -3.2% | 4,301,400 |
| 2017/01/05 | 1,725 | 1,730 | 1,692 | 1,704 | -25.5 | -1.5% | 2,689,300 |
| 2017/01/04 | 1,688.5 | 1,733 | 1,687.5 | 1,729.5 | +43 | +2.5% | 3,366,600 |
| 2016/12/30 | 1,681 | 1,690.5 | 1,662 | 1,686.5 | -8.5 | -0.5% | 2,296,600 |
| 2016/12/29 | 1,698.5 | 1,708.5 | 1,689 | 1,695 | -19.5 | -1.1% | 2,902,500 |
| 2016/12/28 | 1,707 | 1,716.5 | 1,704 | 1,714.5 | +22.5 | +1.3% | 1,718,600 |
| 2016/12/27 | 1,693.5 | 1,703 | 1,685 | 1,692 | -1 | -0.1% | 1,589,600 |
| 2016/12/26 | 1,707.5 | 1,712 | 1,690 | 1,693 | -19.5 | -1.1% | 1,984,900 |
| 2016/12/22 | 1,707 | 1,712.5 | 1,699 | 1,712.5 | +9.5 | +0.6% | 2,262,900 |
| 2016/12/21 | 1,704 | 1,716.5 | 1,691 | 1,703 | +14.5 | +0.9% | 2,645,100 |
| 2016/12/20 | 1,682.5 | 1,692 | 1,670.5 | 1,688.5 | -0.5 | ±0% | 3,102,300 |
| 2016/12/19 | 1,692.5 | 1,701.5 | 1,686 | 1,689 | -18 | -1.1% | 2,580,700 |
| 2016/12/16 | 1,717 | 1,718.5 | 1,700.5 | 1,707 | +10 | +0.6% | 3,085,300 |
| 2016/12/15 | 1,700 | 1,716.5 | 1,689 | 1,697 | +13 | +0.8% | 2,945,400 |
| 2016/12/14 | 1,683.5 | 1,688.5 | 1,673 | 1,684 | +1 | +0.1% | 2,361,400 |
| 2016/12/13 | 1,681.5 | 1,690.5 | 1,663.5 | 1,683 | -4 | -0.2% | 3,001,500 |
| 2016/12/12 | 1,700.5 | 1,714.5 | 1,677 | 1,687 | +3.5 | +0.2% | 2,326,800 |
| 2016/12/09 | 1,682.5 | 1,696 | 1,676 | 1,683.5 | -7 | -0.4% | 4,336,800 |
| 2016/12/08 | 1,651 | 1,691 | 1,641 | 1,690.5 | +59.5 | +3.6% | 4,754,800 |
| 2016/12/07 | 1,630 | 1,636 | 1,624.5 | 1,631 | +1 | +0.1% | 2,795,200 |
| 2016/12/06 | 1,655 | 1,662 | 1,621.5 | 1,630 | +23.5 | +1.5% | 4,621,500 |
| 2016/12/05 | 1,604 | 1,612 | 1,592.5 | 1,606.5 | -14 | -0.9% | 2,092,800 |
| 2016/12/02 | 1,620 | 1,633 | 1,613.5 | 1,620.5 | +4 | +0.2% | 3,301,700 |
| 2016/12/01 | 1,635 | 1,635 | 1,607.5 | 1,616.5 | +14 | +0.9% | 4,225,600 |
| 2016/11/30 | 1,622.5 | 1,630.5 | 1,596 | 1,602.5 | -20 | -1.2% | 4,096,900 |
| 2016/11/29 | 1,626 | 1,626 | 1,608.5 | 1,622.5 | -4 | -0.2% | 2,771,300 |
| 2016/11/28 | 1,621.5 | 1,633.5 | 1,604.5 | 1,626.5 | -8 | -0.5% | 2,830,000 |
| 2016/11/25 | 1,622.5 | 1,660 | 1,621 | 1,634.5 | +25.5 | +1.6% | 3,835,700 |
| 2016/11/24 | 1,600 | 1,613 | 1,590 | 1,609 | +34.5 | +2.2% | 3,594,600 |
| 2016/11/22 | 1,568 | 1,588.5 | 1,567 | 1,574.5 | +9 | +0.6% | 2,539,100 |
| 2016/11/21 | 1,574 | 1,575 | 1,559 | 1,565.5 | -4 | -0.3% | 2,523,100 |
| 2016/11/18 | 1,575 | 1,586.5 | 1,569.5 | 1,569.5 | +18.5 | +1.2% | 3,463,300 |
| 2016/11/17 | 1,547 | 1,557 | 1,541.5 | 1,551 | +5 | +0.3% | 4,502,500 |
| 2016/11/16 | 1,554.5 | 1,559.5 | 1,543.5 | 1,546 | +16.5 | +1.1% | 4,280,800 |
| 2016/11/15 | 1,534 | 1,541 | 1,524 | 1,529.5 | +1 | +0.1% | 4,329,000 |
| 2016/11/14 | 1,495 | 1,533 | 1,486 | 1,528.5 | +55.5 | +3.8% | 5,592,300 |
| 2016/11/11 | 1,440.5 | 1,482 | 1,435.5 | 1,473 | +51 | +3.6% | 7,246,800 |
| 2016/11/10 | 1,440 | 1,440 | 1,409.5 | 1,422 | +66 | +4.9% | 6,350,400 |
| 2016/11/09 | 1,441.5 | 1,452.5 | 1,334 | 1,356 | -56.5 | -4% | 9,459,700 |
| 2016/11/08 | 1,409.5 | 1,420.5 | 1,402.5 | 1,412.5 | +24.5 | +1.8% | 5,938,200 |
| 2016/11/07 | 1,390.5 | 1,396 | 1,380 | 1,388 | +7 | +0.5% | 4,538,300 |
| 2016/11/04 | 1,372 | 1,383 | 1,361.5 | 1,381 | +11 | +0.8% | 5,374,300 |
| 2016/11/02 | 1,379.5 | 1,400 | 1,358 | 1,370 | -179.5 | -11.6% | 11,688,100 |
| 2016/11/01 | 1,555 | 1,556.5 | 1,537 | 1,549.5 | -5 | -0.3% | 2,596,700 |
2051～
2100
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
