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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 1,313 | 1,369 | 1,310 | 1,365 | +70 | +5.4% | 5,375,000 |
| 2014/05/12 | 1,295 | 1,316 | 1,295 | 1,295 | -90 | -6.5% | 5,581,700 |
| 2014/05/09 | 1,373 | 1,396 | 1,371 | 1,385 | +12 | +0.9% | 2,540,800 |
| 2014/05/08 | 1,380 | 1,394 | 1,368 | 1,373 | +6 | +0.4% | 2,331,700 |
| 2014/05/07 | 1,404 | 1,407 | 1,367 | 1,367 | -60 | -4.2% | 3,722,100 |
| 2014/05/02 | 1,430 | 1,433 | 1,419 | 1,427 | -13 | -0.9% | 1,404,100 |
| 2014/05/01 | 1,420 | 1,446 | 1,420 | 1,440 | +29 | +2.1% | 1,992,800 |
| 2014/04/30 | 1,430 | 1,438 | 1,406 | 1,411 | -7 | -0.5% | 1,684,900 |
| 2014/04/28 | 1,410 | 1,427 | 1,401 | 1,418 | -17 | -1.2% | 2,011,800 |
| 2014/04/25 | 1,426 | 1,451 | 1,414 | 1,435 | +5 | +0.3% | 1,599,700 |
| 2014/04/24 | 1,430 | 1,443 | 1,419 | 1,430 | +5 | +0.4% | 2,142,000 |
| 2014/04/23 | 1,424 | 1,439 | 1,410 | 1,425 | +6 | +0.4% | 2,937,300 |
| 2014/04/22 | 1,454 | 1,456 | 1,419 | 1,419 | -29 | -2% | 2,025,000 |
| 2014/04/21 | 1,450 | 1,468 | 1,443 | 1,448 | ±0 | ±0% | 1,495,300 |
| 2014/04/18 | 1,433 | 1,450 | 1,421 | 1,448 | +23 | +1.6% | 1,748,000 |
| 2014/04/17 | 1,440 | 1,458 | 1,424 | 1,425 | -17 | -1.2% | 3,588,400 |
| 2014/04/16 | 1,408 | 1,442 | 1,403 | 1,442 | +46 | +3.3% | 2,613,800 |
| 2014/04/15 | 1,441 | 1,443 | 1,395 | 1,396 | -12 | -0.9% | 3,405,500 |
| 2014/04/14 | 1,400 | 1,430 | 1,393 | 1,408 | ±0 | ±0% | 2,469,800 |
| 2014/04/11 | 1,384 | 1,417 | 1,381 | 1,408 | -29 | -2% | 3,403,600 |
| 2014/04/10 | 1,454 | 1,468 | 1,434 | 1,437 | -1 | -0.1% | 2,463,100 |
| 2014/04/09 | 1,447 | 1,456 | 1,436 | 1,438 | -34 | -2.3% | 2,686,100 |
| 2014/04/08 | 1,515 | 1,515 | 1,469 | 1,472 | -50 | -3.3% | 3,012,900 |
| 2014/04/07 | 1,524 | 1,537 | 1,512 | 1,522 | -21 | -1.4% | 2,259,700 |
| 2014/04/04 | 1,536 | 1,553 | 1,535 | 1,543 | -3 | -0.2% | 1,691,600 |
| 2014/04/03 | 1,534 | 1,557 | 1,528 | 1,546 | +4 | +0.3% | 2,306,400 |
| 2014/04/02 | 1,555 | 1,564 | 1,539 | 1,542 | -19 | -1.2% | 4,277,800 |
| 2014/04/01 | 1,542 | 1,567 | 1,537 | 1,561 | +25 | +1.6% | 4,100,700 |
| 2014/03/31 | 1,499 | 1,541 | 1,483 | 1,536 | +58 | +3.9% | 4,033,700 |
| 2014/03/28 | 1,462 | 1,483 | 1,444 | 1,478 | +3 | +0.2% | 2,862,600 |
| 2014/03/27 | 1,465 | 1,481 | 1,436 | 1,475 | +9 | +0.6% | 3,888,300 |
| 2014/03/26 | 1,465 | 1,480 | 1,448 | 1,466 | +14 | +1% | 2,550,100 |
| 2014/03/25 | 1,395 | 1,467 | 1,389 | 1,452 | +48 | +3.4% | 4,813,500 |
| 2014/03/24 | 1,432 | 1,444 | 1,394 | 1,404 | -29 | -2% | 4,240,100 |
| 2014/03/20 | 1,476 | 1,481 | 1,433 | 1,433 | -28 | -1.9% | 2,706,900 |
| 2014/03/19 | 1,479 | 1,486 | 1,445 | 1,461 | -3 | -0.2% | 2,459,500 |
| 2014/03/18 | 1,466 | 1,476 | 1,451 | 1,464 | +28 | +1.9% | 1,992,500 |
| 2014/03/17 | 1,440 | 1,451 | 1,426 | 1,436 | -17 | -1.2% | 2,032,100 |
| 2014/03/14 | 1,462 | 1,470 | 1,450 | 1,453 | -62 | -4.1% | 5,732,500 |
| 2014/03/13 | 1,521 | 1,538 | 1,512 | 1,515 | -3 | -0.2% | 1,739,500 |
| 2014/03/12 | 1,535 | 1,558 | 1,515 | 1,518 | -41 | -2.6% | 2,354,000 |
| 2014/03/11 | 1,571 | 1,575 | 1,540 | 1,559 | +4 | +0.3% | 2,537,900 |
| 2014/03/10 | 1,546 | 1,564 | 1,541 | 1,555 | -8 | -0.5% | 2,544,200 |
| 2014/03/07 | 1,587 | 1,590 | 1,553 | 1,563 | -6 | -0.4% | 1,957,800 |
| 2014/03/06 | 1,551 | 1,574 | 1,530 | 1,569 | +29 | +1.9% | 3,225,900 |
| 2014/03/05 | 1,554 | 1,568 | 1,536 | 1,540 | +14 | +0.9% | 2,916,200 |
| 2014/03/04 | 1,509 | 1,533 | 1,499 | 1,526 | +6 | +0.4% | 2,894,300 |
| 2014/03/03 | 1,510 | 1,525 | 1,484 | 1,520 | -36 | -2.3% | 2,967,500 |
| 2014/02/28 | 1,530 | 1,564 | 1,525 | 1,556 | +13 | +0.8% | 3,004,400 |
| 2014/02/27 | 1,533 | 1,557 | 1,526 | 1,543 | -25 | -1.6% | 4,069,400 |
2751～
2800
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
