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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,410 | 2,442.5 | 2,386 | 2,424 | +96.5 | +4.1% | 3,739,500 |
| 2024/10/04 | 2,325 | 2,330 | 2,308.5 | 2,327.5 | +9 | +0.4% | 1,990,900 |
| 2024/10/03 | 2,352 | 2,357.5 | 2,311.5 | 2,318.5 | +35 | +1.5% | 3,202,700 |
| 2024/10/02 | 2,280.5 | 2,300 | 2,273.5 | 2,283.5 | -21.5 | -0.9% | 2,403,200 |
| 2024/10/01 | 2,323 | 2,329.5 | 2,296.5 | 2,305 | +9.5 | +0.4% | 2,500,200 |
| 2024/09/30 | 2,302.5 | 2,345 | 2,281.5 | 2,295.5 | -151 | -6.2% | 3,892,000 |
| 2024/09/27 | 2,420 | 2,449 | 2,382 | 2,446.5 | +31 | +1.3% | 2,861,900 |
| 2024/09/26 | 2,370 | 2,423 | 2,365 | 2,415.5 | +63.5 | +2.7% | 3,586,900 |
| 2024/09/25 | 2,376 | 2,381 | 2,348 | 2,352 | -22 | -0.9% | 2,152,900 |
| 2024/09/24 | 2,370 | 2,388 | 2,357 | 2,374 | +28.5 | +1.2% | 2,699,600 |
| 2024/09/20 | 2,367.5 | 2,377 | 2,335.5 | 2,345.5 | +11 | +0.5% | 5,063,300 |
| 2024/09/19 | 2,343.5 | 2,354 | 2,328 | 2,334.5 | +55.5 | +2.4% | 2,140,800 |
| 2024/09/18 | 2,277 | 2,292 | 2,245.5 | 2,279 | +23 | +1% | 1,700,800 |
| 2024/09/17 | 2,275.5 | 2,293 | 2,223.5 | 2,256 | -7.5 | -0.3% | 2,544,000 |
| 2024/09/13 | 2,271.5 | 2,271.5 | 2,245.5 | 2,263.5 | -30 | -1.3% | 2,856,300 |
| 2024/09/12 | 2,293.5 | 2,332.5 | 2,275.5 | 2,293.5 | +60.5 | +2.7% | 2,525,400 |
| 2024/09/11 | 2,270.5 | 2,286.5 | 2,210.5 | 2,233 | -56 | -2.4% | 2,627,400 |
| 2024/09/10 | 2,295.5 | 2,332 | 2,287.5 | 2,289 | -17 | -0.7% | 3,047,700 |
| 2024/09/09 | 2,210 | 2,308 | 2,192 | 2,306 | +8 | +0.3% | 2,079,700 |
| 2024/09/06 | 2,327 | 2,336 | 2,277 | 2,298 | -40 | -1.7% | 2,052,700 |
| 2024/09/05 | 2,290 | 2,372 | 2,278.5 | 2,338 | +8 | +0.3% | 2,043,400 |
| 2024/09/04 | 2,385 | 2,408 | 2,325 | 2,330 | -136 | -5.5% | 2,842,600 |
| 2024/09/03 | 2,468 | 2,496 | 2,453 | 2,466 | -3 | -0.1% | 2,946,400 |
| 2024/09/02 | 2,439 | 2,469 | 2,427 | 2,469 | +60.5 | +2.5% | 2,663,900 |
| 2024/08/30 | 2,350 | 2,420 | 2,343.5 | 2,408.5 | +77.5 | +3.3% | 4,272,900 |
| 2024/08/29 | 2,316 | 2,337.5 | 2,303 | 2,331 | +3 | +0.1% | 2,200,400 |
| 2024/08/28 | 2,303.5 | 2,328 | 2,290 | 2,328 | +7 | +0.3% | 1,902,300 |
| 2024/08/27 | 2,324.5 | 2,328 | 2,298.5 | 2,321 | +22 | +1% | 2,684,900 |
| 2024/08/26 | 2,339 | 2,343.5 | 2,291.5 | 2,299 | -66 | -2.8% | 1,713,600 |
| 2024/08/23 | 2,348.5 | 2,383 | 2,336 | 2,365 | +41.5 | +1.8% | 2,029,900 |
| 2024/08/22 | 2,341.5 | 2,357.5 | 2,308.5 | 2,323.5 | -54 | -2.3% | 3,483,400 |
| 2024/08/21 | 2,390 | 2,422 | 2,367 | 2,377.5 | -17 | -0.7% | 3,121,000 |
| 2024/08/20 | 2,380 | 2,406.5 | 2,348 | 2,394.5 | +57.5 | +2.5% | 2,252,500 |
| 2024/08/19 | 2,382 | 2,384 | 2,323 | 2,337 | -56.5 | -2.4% | 2,731,400 |
| 2024/08/16 | 2,443.5 | 2,449.5 | 2,381 | 2,393.5 | +10.5 | +0.4% | 5,330,200 |
| 2024/08/15 | 2,300 | 2,392.5 | 2,300 | 2,383 | +105 | +4.6% | 5,180,800 |
| 2024/08/14 | 2,244.5 | 2,280 | 2,225 | 2,278 | +55.5 | +2.5% | 3,627,300 |
| 2024/08/13 | 2,153 | 2,235.5 | 2,150 | 2,222.5 | +91.5 | +4.3% | 4,797,600 |
| 2024/08/09 | 2,128 | 2,154.5 | 2,089.5 | 2,131 | +53 | +2.6% | 4,624,100 |
| 2024/08/08 | 2,070.5 | 2,121.5 | 2,052 | 2,078 | -42.5 | -2% | 2,802,000 |
| 2024/08/07 | 2,021.5 | 2,174 | 2,008.5 | 2,120.5 | +23.5 | +1.1% | 5,332,500 |
| 2024/08/06 | 2,022.5 | 2,114.5 | 2,009 | 2,097 | +241.5 | +13% | 4,503,200 |
| 2024/08/05 | 2,051 | 2,054.5 | 1,802.5 | 1,855.5 | -349.5 | -15.9% | 5,767,300 |
| 2024/08/02 | 2,265 | 2,277 | 2,175 | 2,205 | -14.5 | -0.7% | 9,365,800 |
| 2024/08/01 | 2,225 | 2,260.5 | 2,176.5 | 2,219.5 | -90.5 | -3.9% | 5,120,500 |
| 2024/07/31 | 2,250.5 | 2,321.5 | 2,245 | 2,310 | +27 | +1.2% | 2,865,100 |
| 2024/07/30 | 2,275.5 | 2,287.5 | 2,258 | 2,283 | -14.5 | -0.6% | 2,447,400 |
| 2024/07/29 | 2,277 | 2,315 | 2,241.5 | 2,297.5 | +70.5 | +3.2% | 2,803,100 |
| 2024/07/26 | 2,240 | 2,267.5 | 2,223 | 2,227 | -25.5 | -1.1% | 3,056,700 |
| 2024/07/25 | 2,300 | 2,300.5 | 2,250 | 2,252.5 | -71.5 | -3.1% | 2,995,400 |
201～
250
件表示中 / 3754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 | 374,100円 | -1.7% | -1.8% | 2.67% | 14.23倍 | 1.27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 | 1,029,000円 | -2.3% | -8.2% | 1.26% | 31.54倍 | 6.97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 | 338,500円 | -3.5% | +218.6% | 3.87% | 15.90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 | 88,400円 | +3.5% | -18.1% | 1.70% | 14.13倍 | 1.33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 | 897,000円 | -0.2% | +7.1% | 1.34% | 17.56倍 | 1.85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
