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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,855 | 1,869.5 | 1,845.5 | 1,869.5 | +23 | +1.2% | 4,267,600 |
| 2015/05/19 | 1,845 | 1,858 | 1,829 | 1,846.5 | +1.5 | +0.1% | 5,211,700 |
| 2015/05/18 | 1,850 | 1,862.5 | 1,801 | 1,845 | +130 | +7.6% | 8,141,700 |
| 2015/05/15 | 1,708.5 | 1,718.5 | 1,696.5 | 1,715 | -9 | -0.5% | 3,091,200 |
| 2015/05/14 | 1,710.5 | 1,729.5 | 1,701.5 | 1,724 | +5 | +0.3% | 2,817,400 |
| 2015/05/13 | 1,687 | 1,720 | 1,677.5 | 1,719 | +28 | +1.7% | 3,326,000 |
| 2015/05/12 | 1,681 | 1,694.5 | 1,676 | 1,691 | +11 | +0.7% | 2,378,100 |
| 2015/05/11 | 1,700 | 1,702 | 1,674 | 1,680 | ±0 | ±0% | 3,677,100 |
| 2015/05/08 | 1,669 | 1,682 | 1,652 | 1,680 | +8.5 | +0.5% | 3,326,800 |
| 2015/05/07 | 1,674 | 1,679.5 | 1,642.5 | 1,671.5 | -12.5 | -0.7% | 4,468,300 |
| 2015/05/01 | 1,681.5 | 1,687 | 1,658.5 | 1,684 | -14 | -0.8% | 3,418,600 |
| 2015/04/30 | 1,697.5 | 1,707 | 1,681.5 | 1,698 | -16 | -0.9% | 4,365,500 |
| 2015/04/28 | 1,700 | 1,723.5 | 1,700 | 1,714 | +9 | +0.5% | 2,543,600 |
| 2015/04/27 | 1,702 | 1,706 | 1,688.5 | 1,705 | -3 | -0.2% | 2,999,100 |
| 2015/04/24 | 1,717 | 1,717 | 1,700 | 1,708 | +7 | +0.4% | 2,705,300 |
| 2015/04/23 | 1,695.5 | 1,712 | 1,687.5 | 1,701 | +10.5 | +0.6% | 4,378,600 |
| 2015/04/22 | 1,680 | 1,704.5 | 1,677 | 1,690.5 | +16.5 | +1% | 3,168,000 |
| 2015/04/21 | 1,670 | 1,676 | 1,659 | 1,674 | +18.5 | +1.1% | 2,999,400 |
| 2015/04/20 | 1,655 | 1,671.5 | 1,640.5 | 1,655.5 | -4.5 | -0.3% | 3,176,900 |
| 2015/04/17 | 1,654 | 1,666 | 1,640.5 | 1,660 | +11 | +0.7% | 4,709,800 |
| 2015/04/16 | 1,640 | 1,653 | 1,634 | 1,649 | +9.5 | +0.6% | 3,479,600 |
| 2015/04/15 | 1,618.5 | 1,643 | 1,618 | 1,639.5 | +18 | +1.1% | 3,161,500 |
| 2015/04/14 | 1,613.5 | 1,622.5 | 1,610 | 1,621.5 | +3 | +0.2% | 1,405,700 |
| 2015/04/13 | 1,612 | 1,619.5 | 1,604 | 1,618.5 | +14.5 | +0.9% | 2,212,000 |
| 2015/04/10 | 1,611 | 1,615 | 1,595.5 | 1,604 | -5 | -0.3% | 3,000,600 |
| 2015/04/09 | 1,604 | 1,615.5 | 1,603 | 1,609 | +17 | +1.1% | 2,444,200 |
| 2015/04/08 | 1,590 | 1,601.5 | 1,583 | 1,592 | +14 | +0.9% | 2,292,400 |
| 2015/04/07 | 1,576 | 1,586.5 | 1,569.5 | 1,578 | +13 | +0.8% | 1,787,900 |
| 2015/04/06 | 1,553.5 | 1,570.5 | 1,546.5 | 1,565 | +2 | +0.1% | 1,781,000 |
| 2015/04/03 | 1,556.5 | 1,563 | 1,541 | 1,563 | +5.5 | +0.4% | 2,500,300 |
| 2015/04/02 | 1,535.5 | 1,568.5 | 1,531.5 | 1,557.5 | +23 | +1.5% | 3,594,800 |
| 2015/04/01 | 1,569.5 | 1,579 | 1,534 | 1,534.5 | -40.5 | -2.6% | 5,172,300 |
| 2015/03/31 | 1,607 | 1,623.5 | 1,575 | 1,575 | -12 | -0.8% | 4,113,700 |
| 2015/03/30 | 1,583.5 | 1,590.5 | 1,566.5 | 1,587 | -6.5 | -0.4% | 2,503,500 |
| 2015/03/27 | 1,602.5 | 1,614 | 1,582 | 1,593.5 | -14.5 | -0.9% | 3,719,900 |
| 2015/03/26 | 1,595 | 1,614 | 1,584.5 | 1,608 | +13.5 | +0.8% | 4,343,000 |
| 2015/03/25 | 1,605.5 | 1,612 | 1,584 | 1,594.5 | -13.5 | -0.8% | 3,465,400 |
| 2015/03/24 | 1,610 | 1,614.5 | 1,598.5 | 1,608 | -8 | -0.5% | 2,766,800 |
| 2015/03/23 | 1,610.5 | 1,624 | 1,609 | 1,616 | +5 | +0.3% | 2,647,500 |
| 2015/03/20 | 1,599 | 1,612.5 | 1,581 | 1,611 | -2.5 | -0.2% | 3,169,700 |
| 2015/03/19 | 1,634 | 1,641.5 | 1,610 | 1,613.5 | -20 | -1.2% | 4,033,900 |
| 2015/03/18 | 1,610 | 1,633.5 | 1,603.5 | 1,633.5 | +17.5 | +1.1% | 3,710,000 |
| 2015/03/17 | 1,601 | 1,618 | 1,592.5 | 1,616 | +21.5 | +1.3% | 3,110,900 |
| 2015/03/16 | 1,585.5 | 1,598.5 | 1,576.5 | 1,594.5 | +1.5 | +0.1% | 3,070,300 |
| 2015/03/13 | 1,584 | 1,611.5 | 1,571 | 1,593 | +10 | +0.6% | 7,084,800 |
| 2015/03/12 | 1,569 | 1,588 | 1,551 | 1,583 | +7.5 | +0.5% | 5,211,500 |
| 2015/03/11 | 1,566.5 | 1,583.5 | 1,561 | 1,575.5 | ±0 | ±0% | 2,085,100 |
| 2015/03/10 | 1,567.5 | 1,584.5 | 1,565 | 1,575.5 | +5.5 | +0.4% | 3,708,500 |
| 2015/03/09 | 1,552.5 | 1,579.5 | 1,548.5 | 1,570 | +4.5 | +0.3% | 4,059,200 |
| 2015/03/06 | 1,569 | 1,583.5 | 1,557.5 | 1,565.5 | -4 | -0.3% | 4,425,500 |
2501～
2550
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
