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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,625.5 | 1,628 | 1,567.5 | 1,570.5 | -57.5 | -3.5% | 3,506,900 |
| 2016/01/06 | 1,681 | 1,684 | 1,614.5 | 1,628 | -47 | -2.8% | 4,884,200 |
| 2016/01/05 | 1,689 | 1,701 | 1,665 | 1,675 | -4 | -0.2% | 2,986,000 |
| 2016/01/04 | 1,707 | 1,732 | 1,673.5 | 1,679 | -45 | -2.6% | 3,109,800 |
| 2015/12/30 | 1,739 | 1,748 | 1,723.5 | 1,724 | -3 | -0.2% | 2,143,000 |
| 2015/12/29 | 1,713.5 | 1,734 | 1,696.5 | 1,727 | +18 | +1.1% | 1,789,500 |
| 2015/12/28 | 1,685 | 1,723 | 1,685 | 1,709 | +21.5 | +1.3% | 1,813,300 |
| 2015/12/25 | 1,703.5 | 1,711 | 1,681.5 | 1,687.5 | -0.5 | ±0% | 1,435,600 |
| 2015/12/24 | 1,707 | 1,721.5 | 1,687.5 | 1,688 | -6.5 | -0.4% | 1,764,300 |
| 2015/12/22 | 1,675 | 1,706.5 | 1,665.5 | 1,694.5 | -3 | -0.2% | 2,279,500 |
| 2015/12/21 | 1,674 | 1,708 | 1,651 | 1,697.5 | +30.5 | +1.8% | 4,860,000 |
| 2015/12/18 | 1,698 | 1,736 | 1,663.5 | 1,667 | -31.5 | -1.9% | 4,433,900 |
| 2015/12/17 | 1,689.5 | 1,713.5 | 1,676.5 | 1,698.5 | +29.5 | +1.8% | 3,729,800 |
| 2015/12/16 | 1,644.5 | 1,679.5 | 1,643 | 1,669 | +61 | +3.8% | 4,204,000 |
| 2015/12/15 | 1,640 | 1,641 | 1,598.5 | 1,608 | -25.5 | -1.6% | 4,365,700 |
| 2015/12/14 | 1,624 | 1,635 | 1,589 | 1,633.5 | -39 | -2.3% | 4,318,200 |
| 2015/12/11 | 1,651 | 1,693 | 1,651 | 1,672.5 | +12.5 | +0.8% | 5,928,700 |
| 2015/12/10 | 1,668 | 1,682.5 | 1,657 | 1,660 | -29 | -1.7% | 3,279,500 |
| 2015/12/09 | 1,688.5 | 1,712 | 1,674 | 1,689 | -26 | -1.5% | 2,771,900 |
| 2015/12/08 | 1,742.5 | 1,745 | 1,702.5 | 1,715 | -19 | -1.1% | 1,746,000 |
| 2015/12/07 | 1,738 | 1,758 | 1,730.5 | 1,734 | +21 | +1.2% | 2,676,200 |
| 2015/12/04 | 1,721 | 1,724.5 | 1,706.5 | 1,713 | -45 | -2.6% | 2,519,300 |
| 2015/12/03 | 1,755 | 1,764 | 1,746.5 | 1,758 | +4.5 | +0.3% | 1,796,200 |
| 2015/12/02 | 1,765.5 | 1,772.5 | 1,747.5 | 1,753.5 | -26.5 | -1.5% | 2,746,500 |
| 2015/12/01 | 1,742 | 1,780 | 1,737 | 1,780 | +28 | +1.6% | 2,408,900 |
| 2015/11/30 | 1,752.5 | 1,758 | 1,732 | 1,752 | -6.5 | -0.4% | 3,980,900 |
| 2015/11/27 | 1,774.5 | 1,777 | 1,756 | 1,758.5 | -17 | -1% | 1,871,400 |
| 2015/11/26 | 1,765 | 1,794 | 1,746.5 | 1,775.5 | +21.5 | +1.2% | 2,401,400 |
| 2015/11/25 | 1,755.5 | 1,763.5 | 1,742 | 1,754 | -7.5 | -0.4% | 2,705,700 |
| 2015/11/24 | 1,746.5 | 1,764.5 | 1,745 | 1,761.5 | -1.5 | -0.1% | 2,413,800 |
| 2015/11/20 | 1,756 | 1,763 | 1,739.5 | 1,763 | -3.5 | -0.2% | 2,518,000 |
| 2015/11/19 | 1,747 | 1,777 | 1,747 | 1,766.5 | +36 | +2.1% | 4,311,400 |
| 2015/11/18 | 1,709.5 | 1,738.5 | 1,706.5 | 1,730.5 | +38 | +2.2% | 4,332,400 |
| 2015/11/17 | 1,700 | 1,706.5 | 1,683.5 | 1,692.5 | +17 | +1% | 3,069,500 |
| 2015/11/16 | 1,656 | 1,681.5 | 1,647 | 1,675.5 | -15.5 | -0.9% | 2,153,100 |
| 2015/11/13 | 1,690 | 1,696.5 | 1,673 | 1,691 | -17.5 | -1% | 2,384,700 |
| 2015/11/12 | 1,701.5 | 1,712 | 1,686 | 1,708.5 | +14.5 | +0.9% | 3,371,400 |
| 2015/11/11 | 1,685 | 1,699.5 | 1,675.5 | 1,694 | +2.5 | +0.1% | 2,096,900 |
| 2015/11/10 | 1,675 | 1,696.5 | 1,663 | 1,691.5 | -4 | -0.2% | 2,035,500 |
| 2015/11/09 | 1,661 | 1,699.5 | 1,656.5 | 1,695.5 | +47.5 | +2.9% | 3,074,100 |
| 2015/11/06 | 1,657 | 1,673.5 | 1,640.5 | 1,648 | -4.5 | -0.3% | 2,174,200 |
| 2015/11/05 | 1,643.5 | 1,657 | 1,628.5 | 1,652.5 | +11 | +0.7% | 2,890,200 |
| 2015/11/04 | 1,638 | 1,665.5 | 1,626 | 1,641.5 | +52 | +3.3% | 3,692,400 |
| 2015/11/02 | 1,630 | 1,650.5 | 1,586 | 1,589.5 | -75 | -4.5% | 4,499,400 |
| 2015/10/30 | 1,615 | 1,694 | 1,601 | 1,664.5 | +14 | +0.8% | 5,747,100 |
| 2015/10/29 | 1,705 | 1,705 | 1,630.5 | 1,650.5 | -11.5 | -0.7% | 8,002,700 |
| 2015/10/28 | 1,679.5 | 1,684.5 | 1,639 | 1,662 | -28 | -1.7% | 5,640,800 |
| 2015/10/27 | 1,722.5 | 1,733 | 1,685 | 1,690 | -31.5 | -1.8% | 3,132,700 |
| 2015/10/26 | 1,740.5 | 1,755 | 1,721 | 1,721.5 | +20 | +1.2% | 1,850,400 |
| 2015/10/23 | 1,710 | 1,722.5 | 1,700 | 1,701.5 | +38 | +2.3% | 3,249,100 |
2301～
2350
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
