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 |
|---|---|---|---|---|---|---|---|
| 2014/07/23 | 1,500 | 1,512.5 | 1,495 | 1,499 | +3.5 | +0.2% | 2,291,500 |
| 2014/07/22 | 1,470 | 1,502 | 1,468 | 1,495.5 | +15.5 | +1% | 2,691,400 |
| 2014/07/18 | 1,477 | 1,490 | 1,463 | 1,480 | -17 | -1.1% | 2,856,800 |
| 2014/07/17 | 1,505 | 1,508 | 1,491 | 1,497 | +17 | +1.1% | 4,241,200 |
| 2014/07/16 | 1,494 | 1,498 | 1,477 | 1,480 | -14 | -0.9% | 2,299,800 |
| 2014/07/15 | 1,500 | 1,509 | 1,484 | 1,494 | +9 | +0.6% | 2,389,300 |
| 2014/07/14 | 1,484 | 1,489 | 1,469 | 1,485 | +7 | +0.5% | 2,302,700 |
| 2014/07/11 | 1,467 | 1,485 | 1,466 | 1,478 | -11 | -0.7% | 2,506,600 |
| 2014/07/10 | 1,504 | 1,513 | 1,484 | 1,489 | -17 | -1.1% | 2,784,300 |
| 2014/07/09 | 1,474 | 1,507 | 1,473 | 1,506 | +18 | +1.2% | 3,772,700 |
| 2014/07/08 | 1,453 | 1,493 | 1,443 | 1,488 | +14 | +0.9% | 4,192,100 |
| 2014/07/07 | 1,480 | 1,494 | 1,469 | 1,474 | +3 | +0.2% | 2,164,200 |
| 2014/07/04 | 1,475 | 1,480 | 1,465 | 1,471 | +19 | +1.3% | 2,271,800 |
| 2014/07/03 | 1,462 | 1,465 | 1,440 | 1,452 | -7 | -0.5% | 2,730,300 |
| 2014/07/02 | 1,473 | 1,474 | 1,455 | 1,459 | -5 | -0.3% | 2,262,800 |
| 2014/07/01 | 1,430 | 1,475 | 1,426 | 1,464 | +39 | +2.7% | 3,685,000 |
| 2014/06/30 | 1,431 | 1,434 | 1,413 | 1,425 | -6 | -0.4% | 2,936,300 |
| 2014/06/27 | 1,448 | 1,449 | 1,412 | 1,431 | -11 | -0.8% | 3,406,800 |
| 2014/06/26 | 1,446 | 1,456 | 1,438 | 1,442 | +7 | +0.5% | 1,990,400 |
| 2014/06/25 | 1,441 | 1,444 | 1,431 | 1,435 | -12 | -0.8% | 1,944,400 |
| 2014/06/24 | 1,458 | 1,459 | 1,435 | 1,447 | -18 | -1.2% | 3,658,000 |
| 2014/06/23 | 1,453 | 1,475 | 1,453 | 1,465 | +24 | +1.7% | 4,395,800 |
| 2014/06/20 | 1,424 | 1,460 | 1,420 | 1,441 | +41 | +2.9% | 7,792,200 |
| 2014/06/19 | 1,380 | 1,414 | 1,373 | 1,400 | +22 | +1.6% | 3,291,000 |
| 2014/06/18 | 1,369 | 1,379 | 1,353 | 1,378 | +9 | +0.7% | 4,133,100 |
| 2014/06/17 | 1,385 | 1,386 | 1,365 | 1,369 | -13 | -0.9% | 3,247,200 |
| 2014/06/16 | 1,401 | 1,405 | 1,375 | 1,382 | -23 | -1.6% | 2,526,200 |
| 2014/06/13 | 1,374 | 1,409 | 1,373 | 1,405 | +3 | +0.2% | 3,641,100 |
| 2014/06/12 | 1,398 | 1,405 | 1,387 | 1,402 | -14 | -1% | 1,952,800 |
| 2014/06/11 | 1,407 | 1,420 | 1,406 | 1,416 | +10 | +0.7% | 1,815,700 |
| 2014/06/10 | 1,416 | 1,420 | 1,401 | 1,406 | -4 | -0.3% | 2,142,200 |
| 2014/06/09 | 1,438 | 1,438 | 1,403 | 1,410 | -4 | -0.3% | 2,827,700 |
| 2014/06/06 | 1,425 | 1,429 | 1,410 | 1,414 | -1 | -0.1% | 2,961,300 |
| 2014/06/05 | 1,430 | 1,436 | 1,410 | 1,415 | -1 | -0.1% | 2,556,700 |
| 2014/06/04 | 1,422 | 1,427 | 1,407 | 1,416 | -11 | -0.8% | 3,313,500 |
| 2014/06/03 | 1,446 | 1,449 | 1,423 | 1,427 | +17 | +1.2% | 3,025,700 |
| 2014/06/02 | 1,385 | 1,419 | 1,383 | 1,410 | +42 | +3.1% | 2,885,100 |
| 2014/05/30 | 1,385 | 1,391 | 1,366 | 1,368 | -19 | -1.4% | 3,065,400 |
| 2014/05/29 | 1,380 | 1,392 | 1,379 | 1,387 | -5 | -0.4% | 2,008,700 |
| 2014/05/28 | 1,398 | 1,409 | 1,387 | 1,392 | -19 | -1.3% | 3,906,300 |
| 2014/05/27 | 1,409 | 1,432 | 1,406 | 1,411 | +8 | +0.6% | 2,962,800 |
| 2014/05/26 | 1,391 | 1,408 | 1,380 | 1,403 | +39 | +2.9% | 3,683,300 |
| 2014/05/23 | 1,340 | 1,378 | 1,335 | 1,364 | +33 | +2.5% | 5,405,800 |
| 2014/05/22 | 1,313 | 1,335 | 1,310 | 1,331 | +31 | +2.4% | 3,623,800 |
| 2014/05/21 | 1,304 | 1,307 | 1,291 | 1,300 | -21 | -1.6% | 3,437,700 |
| 2014/05/20 | 1,314 | 1,330 | 1,311 | 1,321 | +17 | +1.3% | 2,279,200 |
| 2014/05/19 | 1,322 | 1,336 | 1,301 | 1,304 | -28 | -2.1% | 2,914,300 |
| 2014/05/16 | 1,331 | 1,340 | 1,316 | 1,332 | -33 | -2.4% | 3,362,300 |
| 2014/05/15 | 1,365 | 1,373 | 1,351 | 1,365 | -9 | -0.7% | 2,335,500 |
| 2014/05/14 | 1,377 | 1,394 | 1,368 | 1,374 | +9 | +0.7% | 3,548,600 |
2701～
2750
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
