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 |
|---|---|---|---|---|---|---|---|
| 2016/05/27 | 1,539.5 | 1,571.5 | 1,517.5 | 1,551 | +47 | +3.1% | 6,705,400 |
| 2016/05/26 | 1,524 | 1,533 | 1,500 | 1,504 | +4 | +0.3% | 3,732,600 |
| 2016/05/25 | 1,500 | 1,506.5 | 1,486.5 | 1,500 | +37 | +2.5% | 4,105,800 |
| 2016/05/24 | 1,475 | 1,483.5 | 1,458 | 1,463 | -18 | -1.2% | 4,037,500 |
| 2016/05/23 | 1,466 | 1,481 | 1,450.5 | 1,481 | -4 | -0.3% | 3,210,700 |
| 2016/05/20 | 1,446 | 1,490.5 | 1,440.5 | 1,485 | +29.5 | +2% | 3,747,200 |
| 2016/05/19 | 1,462.5 | 1,483 | 1,448.5 | 1,455.5 | +7.5 | +0.5% | 4,167,300 |
| 2016/05/18 | 1,456.5 | 1,469 | 1,437.5 | 1,448 | -6.5 | -0.4% | 4,438,800 |
| 2016/05/17 | 1,438 | 1,457.5 | 1,424.5 | 1,454.5 | +16 | +1.1% | 5,788,100 |
| 2016/05/16 | 1,370 | 1,453.5 | 1,350 | 1,438.5 | +179.5 | +14.3% | 12,116,700 |
| 2016/05/13 | 1,293 | 1,299.5 | 1,257 | 1,259 | -22 | -1.7% | 4,777,900 |
| 2016/05/12 | 1,274.5 | 1,288.5 | 1,268 | 1,281 | -23.5 | -1.8% | 4,123,700 |
| 2016/05/11 | 1,320.5 | 1,339 | 1,302.5 | 1,304.5 | -1 | -0.1% | 2,531,100 |
| 2016/05/10 | 1,278 | 1,309.5 | 1,271 | 1,305.5 | +24 | +1.9% | 2,798,700 |
| 2016/05/09 | 1,293.5 | 1,299 | 1,279 | 1,281.5 | -1 | -0.1% | 2,022,400 |
| 2016/05/06 | 1,292 | 1,295.5 | 1,270.5 | 1,282.5 | +1 | +0.1% | 3,526,600 |
| 2016/05/02 | 1,270 | 1,285 | 1,267 | 1,281.5 | -63.5 | -4.7% | 3,613,900 |
| 2016/04/28 | 1,433 | 1,437.5 | 1,300 | 1,345 | -58 | -4.1% | 4,274,700 |
| 2016/04/27 | 1,407 | 1,418.5 | 1,399 | 1,403 | -12 | -0.8% | 2,785,300 |
| 2016/04/26 | 1,409.5 | 1,424 | 1,400.5 | 1,415 | +5.5 | +0.4% | 3,641,400 |
| 2016/04/25 | 1,405 | 1,416 | 1,385.5 | 1,409.5 | +28 | +2% | 3,663,500 |
| 2016/04/22 | 1,363 | 1,384 | 1,357.5 | 1,381.5 | ±0 | ±0% | 3,070,400 |
| 2016/04/21 | 1,362 | 1,384.5 | 1,349.5 | 1,381.5 | +60 | +4.5% | 3,972,100 |
| 2016/04/20 | 1,346 | 1,358.5 | 1,319.5 | 1,321.5 | -12.5 | -0.9% | 3,098,400 |
| 2016/04/19 | 1,317 | 1,337.5 | 1,317 | 1,334 | +48 | +3.7% | 3,351,400 |
| 2016/04/18 | 1,279 | 1,298 | 1,276 | 1,286 | -53.5 | -4% | 3,132,000 |
| 2016/04/15 | 1,327 | 1,352 | 1,323 | 1,339.5 | -10.5 | -0.8% | 2,388,100 |
| 2016/04/14 | 1,317 | 1,350.5 | 1,313.5 | 1,350 | +63 | +4.9% | 4,264,900 |
| 2016/04/13 | 1,275 | 1,295 | 1,271 | 1,287 | +39.5 | +3.2% | 3,627,400 |
| 2016/04/12 | 1,217.5 | 1,254.5 | 1,209.5 | 1,247.5 | +31.5 | +2.6% | 3,854,400 |
| 2016/04/11 | 1,224 | 1,231.5 | 1,201 | 1,216 | -21 | -1.7% | 4,495,500 |
| 2016/04/08 | 1,216 | 1,253 | 1,204 | 1,237 | -8 | -0.6% | 6,215,700 |
| 2016/04/07 | 1,253 | 1,271 | 1,237.5 | 1,245 | +1.5 | +0.1% | 3,930,200 |
| 2016/04/06 | 1,248 | 1,263 | 1,231.5 | 1,243.5 | -4.5 | -0.4% | 3,321,700 |
| 2016/04/05 | 1,286 | 1,294 | 1,244 | 1,248 | -38 | -3% | 3,740,900 |
| 2016/04/04 | 1,299.5 | 1,316 | 1,276.5 | 1,286 | -23 | -1.8% | 2,387,100 |
| 2016/04/01 | 1,376.5 | 1,380.5 | 1,303.5 | 1,309 | -60 | -4.4% | 3,768,400 |
| 2016/03/31 | 1,386 | 1,404.5 | 1,368.5 | 1,369 | -4.5 | -0.3% | 2,833,600 |
| 2016/03/30 | 1,394 | 1,397.5 | 1,373.5 | 1,373.5 | -22.5 | -1.6% | 1,641,400 |
| 2016/03/29 | 1,380 | 1,409 | 1,380 | 1,396 | -16 | -1.1% | 2,230,000 |
| 2016/03/28 | 1,405.5 | 1,413.5 | 1,391 | 1,412 | +19.5 | +1.4% | 1,836,000 |
| 2016/03/25 | 1,377 | 1,396.5 | 1,370.5 | 1,392.5 | +18.5 | +1.3% | 1,926,800 |
| 2016/03/24 | 1,378 | 1,393 | 1,364 | 1,374 | -3.5 | -0.3% | 3,231,800 |
| 2016/03/23 | 1,373.5 | 1,389.5 | 1,372.5 | 1,377.5 | +7 | +0.5% | 2,415,200 |
| 2016/03/22 | 1,371 | 1,393 | 1,348.5 | 1,370.5 | +29.5 | +2.2% | 3,681,800 |
| 2016/03/18 | 1,366.5 | 1,380 | 1,331 | 1,341 | -30.5 | -2.2% | 3,807,200 |
| 2016/03/17 | 1,391.5 | 1,414 | 1,356.5 | 1,371.5 | -19.5 | -1.4% | 3,546,300 |
| 2016/03/16 | 1,398 | 1,415.5 | 1,389.5 | 1,391 | -15.5 | -1.1% | 2,377,700 |
| 2016/03/15 | 1,421.5 | 1,427.5 | 1,401 | 1,406.5 | -7 | -0.5% | 2,529,000 |
| 2016/03/14 | 1,410 | 1,431.5 | 1,402.5 | 1,413.5 | +24 | +1.7% | 2,130,100 |
2251～
2300
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
