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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 1,366 | 1,393 | 1,349 | 1,389.5 | ±0 | ±0% | 4,810,400 |
| 2016/03/10 | 1,376 | 1,394 | 1,363.5 | 1,389.5 | +39 | +2.9% | 3,453,100 |
| 2016/03/09 | 1,359.5 | 1,365 | 1,336 | 1,350.5 | -12 | -0.9% | 3,555,300 |
| 2016/03/08 | 1,393 | 1,406 | 1,348 | 1,362.5 | -60.5 | -4.3% | 4,777,300 |
| 2016/03/07 | 1,439.5 | 1,444.5 | 1,421 | 1,423 | -19.5 | -1.4% | 2,150,100 |
| 2016/03/04 | 1,430 | 1,445 | 1,418 | 1,442.5 | +8.5 | +0.6% | 2,308,600 |
| 2016/03/03 | 1,420.5 | 1,436 | 1,413 | 1,434 | +16.5 | +1.2% | 2,672,500 |
| 2016/03/02 | 1,400 | 1,429 | 1,386.5 | 1,417.5 | +69.5 | +5.2% | 2,815,200 |
| 2016/03/01 | 1,384 | 1,394 | 1,324 | 1,348 | -6 | -0.4% | 2,488,700 |
| 2016/02/29 | 1,375 | 1,394 | 1,354 | 1,354 | +4 | +0.3% | 3,308,500 |
| 2016/02/26 | 1,373 | 1,392.5 | 1,349 | 1,350 | -10 | -0.7% | 2,159,700 |
| 2016/02/25 | 1,337 | 1,366 | 1,332.5 | 1,360 | +31 | +2.3% | 2,932,500 |
| 2016/02/24 | 1,319.5 | 1,336 | 1,309 | 1,329 | -5.5 | -0.4% | 3,043,600 |
| 2016/02/23 | 1,353.5 | 1,361.5 | 1,330 | 1,334.5 | -6 | -0.4% | 2,688,400 |
| 2016/02/22 | 1,327.5 | 1,349 | 1,312 | 1,340.5 | +2 | +0.1% | 2,172,900 |
| 2016/02/19 | 1,367.5 | 1,376.5 | 1,322.5 | 1,338.5 | -45.5 | -3.3% | 2,799,100 |
| 2016/02/18 | 1,400 | 1,412 | 1,370.5 | 1,384 | +37 | +2.7% | 2,576,400 |
| 2016/02/17 | 1,358 | 1,378 | 1,327 | 1,347 | -23 | -1.7% | 2,541,000 |
| 2016/02/16 | 1,336 | 1,397.5 | 1,332 | 1,370 | +5.5 | +0.4% | 3,114,700 |
| 2016/02/15 | 1,314.5 | 1,380.5 | 1,297.5 | 1,364.5 | +110 | +8.8% | 4,065,200 |
| 2016/02/12 | 1,275 | 1,289.5 | 1,250 | 1,254.5 | -88.5 | -6.6% | 5,811,400 |
| 2016/02/10 | 1,383.5 | 1,396.5 | 1,322 | 1,343 | -47 | -3.4% | 5,479,100 |
| 2016/02/09 | 1,418 | 1,457 | 1,380.5 | 1,390 | -118 | -7.8% | 4,371,500 |
| 2016/02/08 | 1,484 | 1,518 | 1,478 | 1,508 | -6.5 | -0.4% | 2,604,300 |
| 2016/02/05 | 1,499 | 1,519 | 1,490.5 | 1,514.5 | -15.5 | -1% | 4,415,800 |
| 2016/02/04 | 1,523.5 | 1,543 | 1,494 | 1,530 | +66.5 | +4.5% | 5,293,500 |
| 2016/02/03 | 1,508.5 | 1,518.5 | 1,456 | 1,463.5 | -96 | -6.2% | 3,390,800 |
| 2016/02/02 | 1,588 | 1,590.5 | 1,551 | 1,559.5 | -31.5 | -2% | 4,000,900 |
| 2016/02/01 | 1,590 | 1,597 | 1,572 | 1,591 | +27.5 | +1.8% | 3,764,000 |
| 2016/01/29 | 1,516 | 1,574.5 | 1,490 | 1,563.5 | +72.5 | +4.9% | 4,820,900 |
| 2016/01/28 | 1,502 | 1,513.5 | 1,481 | 1,491 | -24 | -1.6% | 1,924,700 |
| 2016/01/27 | 1,491 | 1,522 | 1,491 | 1,515 | +46.5 | +3.2% | 1,859,500 |
| 2016/01/26 | 1,482.5 | 1,484.5 | 1,463.5 | 1,468.5 | -37 | -2.5% | 2,197,500 |
| 2016/01/25 | 1,528 | 1,528 | 1,483.5 | 1,505.5 | -4 | -0.3% | 3,402,400 |
| 2016/01/22 | 1,474 | 1,513.5 | 1,458.5 | 1,509.5 | +88.5 | +6.2% | 3,532,200 |
| 2016/01/21 | 1,458 | 1,495 | 1,421 | 1,421 | -45 | -3.1% | 2,614,500 |
| 2016/01/20 | 1,520.5 | 1,527.5 | 1,466 | 1,466 | -57 | -3.7% | 2,072,000 |
| 2016/01/19 | 1,508 | 1,530 | 1,495 | 1,523 | +5.5 | +0.4% | 2,087,200 |
| 2016/01/18 | 1,485 | 1,529 | 1,470.5 | 1,517.5 | +4.5 | +0.3% | 2,491,800 |
| 2016/01/15 | 1,557.5 | 1,567.5 | 1,503.5 | 1,513 | -15.5 | -1% | 2,410,500 |
| 2016/01/14 | 1,517.5 | 1,533.5 | 1,503 | 1,528.5 | -45 | -2.9% | 3,147,900 |
| 2016/01/13 | 1,548 | 1,581.5 | 1,546.5 | 1,573.5 | +54 | +3.6% | 2,735,300 |
| 2016/01/12 | 1,538 | 1,558.5 | 1,519.5 | 1,519.5 | -40 | -2.6% | 2,776,400 |
| 2016/01/08 | 1,542 | 1,592.5 | 1,539.5 | 1,559.5 | -11 | -0.7% | 4,714,000 |
| 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 |
2301～
2350
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
