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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,884 | 1,906 | 1,875.5 | 1,900 | +3.5 | +0.2% | 1,614,500 |
| 2015/08/06 | 1,899 | 1,918.5 | 1,891 | 1,896.5 | +25.5 | +1.4% | 2,835,800 |
| 2015/08/05 | 1,870.5 | 1,906 | 1,859.5 | 1,871 | +31.5 | +1.7% | 3,485,400 |
| 2015/08/04 | 1,856 | 1,858.5 | 1,827 | 1,839.5 | -18.5 | -1% | 3,238,100 |
| 2015/08/03 | 1,865.5 | 1,869 | 1,843.5 | 1,858 | +8.5 | +0.5% | 2,766,200 |
| 2015/07/31 | 1,805 | 1,855 | 1,796 | 1,849.5 | -40.5 | -2.1% | 6,506,800 |
| 2015/07/30 | 1,847.5 | 1,905 | 1,845.5 | 1,890 | +41.5 | +2.2% | 2,892,400 |
| 2015/07/29 | 1,855 | 1,866 | 1,841.5 | 1,848.5 | +4 | +0.2% | 1,478,900 |
| 2015/07/28 | 1,840.5 | 1,860 | 1,818 | 1,844.5 | -5 | -0.3% | 2,246,600 |
| 2015/07/27 | 1,860 | 1,877.5 | 1,845.5 | 1,849.5 | -18.5 | -1% | 2,366,400 |
| 2015/07/24 | 1,888 | 1,888 | 1,865 | 1,868 | -27.5 | -1.5% | 1,844,600 |
| 2015/07/23 | 1,899 | 1,913 | 1,884 | 1,895.5 | +19 | +1% | 2,015,300 |
| 2015/07/22 | 1,927 | 1,938.5 | 1,872.5 | 1,876.5 | -59.5 | -3.1% | 5,201,800 |
| 2015/07/21 | 1,977 | 1,977 | 1,922 | 1,936 | -5 | -0.3% | 2,762,700 |
| 2015/07/17 | 1,947 | 1,955 | 1,924 | 1,941 | -17.5 | -0.9% | 2,618,500 |
| 2015/07/16 | 1,941 | 1,964 | 1,933 | 1,958.5 | +26 | +1.3% | 2,636,300 |
| 2015/07/15 | 1,959 | 1,972 | 1,918.5 | 1,932.5 | -12.5 | -0.6% | 2,151,600 |
| 2015/07/14 | 1,922 | 1,960 | 1,921.5 | 1,945 | +63 | +3.3% | 4,115,300 |
| 2015/07/13 | 1,867 | 1,888.5 | 1,864 | 1,882 | +51 | +2.8% | 2,994,400 |
| 2015/07/10 | 1,842 | 1,863 | 1,820.5 | 1,831 | -5 | -0.3% | 4,010,600 |
| 2015/07/09 | 1,794 | 1,836.5 | 1,764 | 1,836 | -13 | -0.7% | 3,504,800 |
| 2015/07/08 | 1,879.5 | 1,890 | 1,849 | 1,849 | -56 | -2.9% | 3,586,200 |
| 2015/07/07 | 1,921 | 1,922 | 1,900 | 1,905 | +11.5 | +0.6% | 3,125,100 |
| 2015/07/06 | 1,892.5 | 1,911.5 | 1,882 | 1,893.5 | -39.5 | -2% | 2,783,500 |
| 2015/07/03 | 1,901 | 1,942 | 1,888 | 1,933 | +26.5 | +1.4% | 3,720,400 |
| 2015/07/02 | 1,902.5 | 1,918.5 | 1,897 | 1,906.5 | +27 | +1.4% | 3,040,100 |
| 2015/07/01 | 1,888.5 | 1,891.5 | 1,864.5 | 1,879.5 | -17.5 | -0.9% | 3,877,800 |
| 2015/06/30 | 1,944 | 1,944.5 | 1,888.5 | 1,897 | -47 | -2.4% | 6,914,500 |
| 2015/06/29 | 1,938 | 1,969.5 | 1,929.5 | 1,944 | -61 | -3% | 2,455,200 |
| 2015/06/26 | 2,001 | 2,015.5 | 1,985 | 2,005 | -7 | -0.3% | 1,766,700 |
| 2015/06/25 | 2,004.5 | 2,028 | 2,001 | 2,012 | +10 | +0.5% | 3,026,700 |
| 2015/06/24 | 2,015 | 2,037 | 2,000.5 | 2,002 | -13 | -0.6% | 3,521,300 |
| 2015/06/23 | 1,991 | 2,019.5 | 1,985 | 2,015 | +35.5 | +1.8% | 3,258,700 |
| 2015/06/22 | 1,975 | 1,997 | 1,971.5 | 1,979.5 | +21.5 | +1.1% | 2,501,000 |
| 2015/06/19 | 1,975 | 1,992.5 | 1,956 | 1,958 | -0.5 | ±0% | 2,888,900 |
| 2015/06/18 | 1,987 | 1,987 | 1,955.5 | 1,958.5 | -28 | -1.4% | 2,834,800 |
| 2015/06/17 | 1,985 | 1,993.5 | 1,976 | 1,986.5 | +22 | +1.1% | 3,593,000 |
| 2015/06/16 | 1,981.5 | 1,984.5 | 1,963 | 1,964.5 | -32.5 | -1.6% | 3,264,800 |
| 2015/06/15 | 1,959 | 2,000 | 1,954.5 | 1,997 | +19 | +1% | 3,585,300 |
| 2015/06/12 | 1,976 | 1,981 | 1,952 | 1,978 | +19 | +1% | 5,794,600 |
| 2015/06/11 | 1,933.5 | 1,970 | 1,933.5 | 1,959 | +34.5 | +1.8% | 3,807,100 |
| 2015/06/10 | 1,920 | 1,943 | 1,916.5 | 1,924.5 | -10.5 | -0.5% | 4,298,700 |
| 2015/06/09 | 1,979 | 1,985 | 1,929 | 1,935 | -55 | -2.8% | 3,508,900 |
| 2015/06/08 | 1,993 | 1,996 | 1,964.5 | 1,990 | +15 | +0.8% | 2,379,200 |
| 2015/06/05 | 1,966.5 | 1,978 | 1,957.5 | 1,975 | -7.5 | -0.4% | 2,000,500 |
| 2015/06/04 | 1,985 | 1,987 | 1,965.5 | 1,982.5 | +12 | +0.6% | 2,153,000 |
| 2015/06/03 | 1,971 | 1,977 | 1,960.5 | 1,970.5 | -14.5 | -0.7% | 2,916,200 |
| 2015/06/02 | 1,994.5 | 1,995 | 1,977 | 1,985 | +2.5 | +0.1% | 2,710,900 |
| 2015/06/01 | 1,953.5 | 1,988 | 1,951.5 | 1,982.5 | -4.5 | -0.2% | 2,609,700 |
| 2015/05/29 | 1,985 | 2,007.5 | 1,972 | 1,987 | +17.5 | +0.9% | 5,102,000 |
2401～
2450
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
