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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,397 | 1,417 | 1,386 | 1,412.5 | +41 | +3% | 2,381,500 |
| 2016/08/16 | 1,393 | 1,406 | 1,371.5 | 1,371.5 | -32 | -2.3% | 2,673,500 |
| 2016/08/15 | 1,401 | 1,424 | 1,400.5 | 1,403.5 | -2.5 | -0.2% | 1,904,300 |
| 2016/08/12 | 1,402.5 | 1,412 | 1,390 | 1,406 | +16.5 | +1.2% | 1,911,800 |
| 2016/08/10 | 1,386 | 1,397.5 | 1,374 | 1,389.5 | -16.5 | -1.2% | 2,217,300 |
| 2016/08/09 | 1,391.5 | 1,410 | 1,377.5 | 1,406 | +17 | +1.2% | 2,551,300 |
| 2016/08/08 | 1,375 | 1,399 | 1,363 | 1,389 | +43.5 | +3.2% | 2,155,900 |
| 2016/08/05 | 1,358 | 1,365 | 1,341.5 | 1,345.5 | -12 | -0.9% | 1,992,900 |
| 2016/08/04 | 1,308 | 1,361.5 | 1,306.5 | 1,357.5 | +37 | +2.8% | 3,015,300 |
| 2016/08/03 | 1,336 | 1,341.5 | 1,316 | 1,320.5 | -55.5 | -4% | 3,135,000 |
| 2016/08/02 | 1,348 | 1,394 | 1,347.5 | 1,376 | -62 | -4.3% | 4,884,500 |
| 2016/08/01 | 1,410 | 1,440 | 1,400.5 | 1,438 | +3.5 | +0.2% | 3,143,200 |
| 2016/07/29 | 1,406.5 | 1,447.5 | 1,388 | 1,434.5 | +11 | +0.8% | 3,534,400 |
| 2016/07/28 | 1,410 | 1,427.5 | 1,400.5 | 1,423.5 | -0.5 | ±0% | 2,307,600 |
| 2016/07/27 | 1,399 | 1,438 | 1,396 | 1,424 | +39.5 | +2.9% | 3,484,000 |
| 2016/07/26 | 1,410 | 1,410.5 | 1,379 | 1,384.5 | -36.5 | -2.6% | 2,592,000 |
| 2016/07/25 | 1,425.5 | 1,443.5 | 1,416.5 | 1,421 | +4 | +0.3% | 2,258,300 |
| 2016/07/22 | 1,415 | 1,432.5 | 1,407.5 | 1,417 | -27.5 | -1.9% | 2,261,700 |
| 2016/07/21 | 1,440.5 | 1,454.5 | 1,435 | 1,444.5 | +22 | +1.5% | 2,044,100 |
| 2016/07/20 | 1,410 | 1,425 | 1,397 | 1,422.5 | +1 | +0.1% | 1,919,000 |
| 2016/07/19 | 1,426 | 1,426 | 1,405.5 | 1,421.5 | -4.5 | -0.3% | 3,185,700 |
| 2016/07/15 | 1,416 | 1,443.5 | 1,395 | 1,426 | +17.5 | +1.2% | 3,475,500 |
| 2016/07/14 | 1,406 | 1,414 | 1,388.5 | 1,408.5 | +18 | +1.3% | 2,943,900 |
| 2016/07/13 | 1,415 | 1,418.5 | 1,388.5 | 1,390.5 | +35.5 | +2.6% | 4,354,300 |
| 2016/07/12 | 1,339.5 | 1,371 | 1,336.5 | 1,355 | +57 | +4.4% | 3,729,000 |
| 2016/07/11 | 1,281 | 1,307.5 | 1,279 | 1,298 | +54 | +4.3% | 2,758,800 |
| 2016/07/08 | 1,252 | 1,267.5 | 1,237 | 1,244 | +2 | +0.2% | 3,779,800 |
| 2016/07/07 | 1,260 | 1,265.5 | 1,238.5 | 1,242 | -33 | -2.6% | 4,567,300 |
| 2016/07/06 | 1,293.5 | 1,301.5 | 1,255 | 1,275 | -43 | -3.3% | 3,852,000 |
| 2016/07/05 | 1,317 | 1,326.5 | 1,304.5 | 1,318 | -15.5 | -1.2% | 2,970,100 |
| 2016/07/04 | 1,324 | 1,348 | 1,318 | 1,333.5 | -4 | -0.3% | 3,509,400 |
| 2016/07/01 | 1,343.5 | 1,358 | 1,334.5 | 1,337.5 | -3 | -0.2% | 2,861,900 |
| 2016/06/30 | 1,355.5 | 1,376.5 | 1,340.5 | 1,340.5 | -14.5 | -1.1% | 3,639,800 |
| 2016/06/29 | 1,358.5 | 1,364.5 | 1,335 | 1,355 | +33 | +2.5% | 3,931,400 |
| 2016/06/28 | 1,314 | 1,337 | 1,294.5 | 1,322 | -20 | -1.5% | 3,658,600 |
| 2016/06/27 | 1,361.5 | 1,370.5 | 1,335.5 | 1,342 | +0.5 | ±0% | 3,500,600 |
| 2016/06/24 | 1,495 | 1,495 | 1,328 | 1,341.5 | -102.5 | -7.1% | 5,388,600 |
| 2016/06/23 | 1,421.5 | 1,444.5 | 1,415.5 | 1,444 | +13 | +0.9% | 3,134,800 |
| 2016/06/22 | 1,425.5 | 1,445.5 | 1,416 | 1,431 | +1 | +0.1% | 2,931,700 |
| 2016/06/21 | 1,391 | 1,433 | 1,386.5 | 1,430 | -8.5 | -0.6% | 4,282,400 |
| 2016/06/20 | 1,460.5 | 1,467 | 1,434 | 1,438.5 | +18 | +1.3% | 4,850,900 |
| 2016/06/17 | 1,422 | 1,430 | 1,406.5 | 1,420.5 | +18.5 | +1.3% | 4,112,000 |
| 2016/06/16 | 1,454.5 | 1,464.5 | 1,396.5 | 1,402 | -75 | -5.1% | 4,999,000 |
| 2016/06/15 | 1,449 | 1,486 | 1,445 | 1,477 | +18 | +1.2% | 4,369,100 |
| 2016/06/14 | 1,474 | 1,477.5 | 1,437.5 | 1,459 | -25 | -1.7% | 4,123,900 |
| 2016/06/13 | 1,505 | 1,513.5 | 1,482 | 1,484 | -51 | -3.3% | 3,683,400 |
| 2016/06/10 | 1,531 | 1,543 | 1,523.5 | 1,535 | -16.5 | -1.1% | 6,340,000 |
| 2016/06/09 | 1,557.5 | 1,558.5 | 1,538.5 | 1,551.5 | -18.5 | -1.2% | 3,692,800 |
| 2016/06/08 | 1,560 | 1,570 | 1,540.5 | 1,570 | +13 | +0.8% | 3,045,200 |
| 2016/06/07 | 1,549 | 1,562 | 1,539.5 | 1,557 | +8.5 | +0.5% | 3,288,100 |
2151～
2200
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
