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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 1,679 | 1,697.5 | 1,637 | 1,646.5 | -38.5 | -2.3% | 2,243,500 |
| 2015/10/13 | 1,672.5 | 1,698 | 1,671 | 1,685 | -11 | -0.6% | 2,032,500 |
| 2015/10/09 | 1,655 | 1,704.5 | 1,648.5 | 1,696 | +74.5 | +4.6% | 3,611,700 |
| 2015/10/08 | 1,618.5 | 1,653.5 | 1,611 | 1,621.5 | -9 | -0.6% | 3,142,300 |
| 2015/10/07 | 1,591 | 1,634.5 | 1,585 | 1,630.5 | +42 | +2.6% | 2,453,500 |
| 2015/10/06 | 1,605.5 | 1,617.5 | 1,583 | 1,588.5 | ±0 | ±0% | 2,603,000 |
| 2015/10/05 | 1,582.5 | 1,603 | 1,571.5 | 1,588.5 | +24 | +1.5% | 2,196,400 |
| 2015/10/02 | 1,547 | 1,574 | 1,533 | 1,564.5 | +7 | +0.4% | 2,793,300 |
| 2015/10/01 | 1,514 | 1,566 | 1,484.5 | 1,557.5 | +34 | +2.2% | 3,754,600 |
| 2015/09/30 | 1,511.5 | 1,536.5 | 1,502 | 1,523.5 | +44 | +3% | 3,839,500 |
| 2015/09/29 | 1,504.5 | 1,508 | 1,477.5 | 1,479.5 | -51.5 | -3.4% | 3,160,900 |
| 2015/09/28 | 1,560 | 1,577.5 | 1,523.5 | 1,531 | -42 | -2.7% | 3,387,800 |
| 2015/09/25 | 1,569 | 1,579 | 1,530.5 | 1,573 | +4 | +0.3% | 5,468,300 |
| 2015/09/24 | 1,583 | 1,598.5 | 1,567.5 | 1,569 | -97.5 | -5.9% | 4,364,200 |
| 2015/09/18 | 1,672 | 1,680 | 1,630.5 | 1,666.5 | -27.5 | -1.6% | 3,913,700 |
| 2015/09/17 | 1,702.5 | 1,733.5 | 1,680 | 1,694 | -4.5 | -0.3% | 3,109,700 |
| 2015/09/16 | 1,666.5 | 1,720 | 1,664.5 | 1,698.5 | +64.5 | +3.9% | 3,133,100 |
| 2015/09/15 | 1,634 | 1,657.5 | 1,617 | 1,634 | +13.5 | +0.8% | 2,634,000 |
| 2015/09/14 | 1,665 | 1,665.5 | 1,617.5 | 1,620.5 | -31.5 | -1.9% | 2,769,400 |
| 2015/09/11 | 1,663 | 1,678 | 1,648.5 | 1,652 | -36 | -2.1% | 6,215,300 |
| 2015/09/10 | 1,639 | 1,692.5 | 1,632 | 1,688 | -12 | -0.7% | 3,699,600 |
| 2015/09/09 | 1,614 | 1,700 | 1,611.5 | 1,700 | +150.5 | +9.7% | 4,808,300 |
| 2015/09/08 | 1,560 | 1,577 | 1,545.5 | 1,549.5 | +3.5 | +0.2% | 2,371,000 |
| 2015/09/07 | 1,540 | 1,570.5 | 1,510.5 | 1,546 | -6 | -0.4% | 2,272,200 |
| 2015/09/04 | 1,606 | 1,606 | 1,527.5 | 1,552 | -26.5 | -1.7% | 2,691,300 |
| 2015/09/03 | 1,593 | 1,617.5 | 1,577.5 | 1,578.5 | +12.5 | +0.8% | 2,524,700 |
| 2015/09/02 | 1,565 | 1,598 | 1,550 | 1,566 | -27 | -1.7% | 2,630,400 |
| 2015/09/01 | 1,650.5 | 1,663.5 | 1,593 | 1,593 | -74 | -4.4% | 2,792,100 |
| 2015/08/31 | 1,697.5 | 1,697.5 | 1,650.5 | 1,667 | -40 | -2.3% | 2,567,800 |
| 2015/08/28 | 1,681 | 1,727 | 1,658 | 1,707 | +87 | +5.4% | 3,491,400 |
| 2015/08/27 | 1,652.5 | 1,667 | 1,613.5 | 1,620 | +7.5 | +0.5% | 3,030,800 |
| 2015/08/26 | 1,568 | 1,627.5 | 1,552.5 | 1,612.5 | +54.5 | +3.5% | 4,524,400 |
| 2015/08/25 | 1,575 | 1,640 | 1,558 | 1,558 | -91 | -5.5% | 6,782,900 |
| 2015/08/24 | 1,705 | 1,719.5 | 1,649 | 1,649 | -114.5 | -6.5% | 3,913,000 |
| 2015/08/21 | 1,763.5 | 1,777.5 | 1,755.5 | 1,763.5 | -46.5 | -2.6% | 2,281,000 |
| 2015/08/20 | 1,852 | 1,852 | 1,809 | 1,810 | -47 | -2.5% | 1,897,000 |
| 2015/08/19 | 1,881.5 | 1,883 | 1,852.5 | 1,857 | -32 | -1.7% | 2,162,400 |
| 2015/08/18 | 1,883.5 | 1,902.5 | 1,869 | 1,889 | +11.5 | +0.6% | 1,625,600 |
| 2015/08/17 | 1,861.5 | 1,879.5 | 1,847 | 1,877.5 | +16.5 | +0.9% | 1,294,900 |
| 2015/08/14 | 1,856 | 1,882 | 1,851 | 1,861 | -5 | -0.3% | 1,604,000 |
| 2015/08/13 | 1,867 | 1,884 | 1,841 | 1,866 | +8 | +0.4% | 1,917,500 |
| 2015/08/12 | 1,867 | 1,881 | 1,847 | 1,858 | -28 | -1.5% | 1,891,000 |
| 2015/08/11 | 1,899 | 1,918 | 1,878 | 1,886 | +0.5 | ±0% | 2,515,300 |
| 2015/08/10 | 1,900 | 1,902 | 1,866.5 | 1,885.5 | -14.5 | -0.8% | 2,798,300 |
| 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 |
2401～
2450
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
