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 |
|---|---|---|---|---|---|---|---|
| 2014/02/26 | 1,586 | 1,598 | 1,565 | 1,568 | -30 | -1.9% | 3,312,400 |
| 2014/02/25 | 1,607 | 1,612 | 1,588 | 1,598 | -6 | -0.4% | 2,385,100 |
| 2014/02/24 | 1,610 | 1,630 | 1,576 | 1,604 | +3 | +0.2% | 3,188,400 |
| 2014/02/21 | 1,558 | 1,605 | 1,556 | 1,601 | +78 | +5.1% | 4,218,000 |
| 2014/02/20 | 1,563 | 1,563 | 1,514 | 1,523 | -43 | -2.7% | 3,294,400 |
| 2014/02/19 | 1,592 | 1,593 | 1,557 | 1,566 | -36 | -2.2% | 2,935,300 |
| 2014/02/18 | 1,569 | 1,607 | 1,566 | 1,602 | +44 | +2.8% | 2,246,300 |
| 2014/02/17 | 1,537 | 1,563 | 1,516 | 1,558 | +21 | +1.4% | 1,729,200 |
| 2014/02/14 | 1,553 | 1,571 | 1,526 | 1,537 | -27 | -1.7% | 3,798,600 |
| 2014/02/13 | 1,605 | 1,605 | 1,559 | 1,564 | -38 | -2.4% | 2,348,700 |
| 2014/02/12 | 1,599 | 1,617 | 1,591 | 1,602 | +19 | +1.2% | 3,248,400 |
| 2014/02/10 | 1,599 | 1,605 | 1,570 | 1,583 | +12 | +0.8% | 2,620,100 |
| 2014/02/07 | 1,593 | 1,600 | 1,562 | 1,571 | +14 | +0.9% | 2,604,900 |
| 2014/02/06 | 1,599 | 1,599 | 1,546 | 1,557 | +17 | +1.1% | 4,441,300 |
| 2014/02/05 | 1,514 | 1,554 | 1,492 | 1,540 | +68 | +4.6% | 6,936,600 |
| 2014/02/04 | 1,535 | 1,535 | 1,472 | 1,472 | -135 | -8.4% | 6,430,600 |
| 2014/02/03 | 1,667 | 1,667 | 1,603 | 1,607 | -20 | -1.2% | 3,425,700 |
| 2014/01/31 | 1,662 | 1,665 | 1,612 | 1,627 | -21 | -1.3% | 3,754,400 |
| 2014/01/30 | 1,679 | 1,679 | 1,637 | 1,648 | -58 | -3.4% | 4,871,900 |
| 2014/01/29 | 1,667 | 1,709 | 1,660 | 1,706 | +83 | +5.1% | 4,946,500 |
| 2014/01/28 | 1,617 | 1,646 | 1,602 | 1,623 | +36 | +2.3% | 4,193,000 |
| 2014/01/27 | 1,579 | 1,598 | 1,576 | 1,587 | -51 | -3.1% | 3,762,000 |
| 2014/01/24 | 1,669 | 1,676 | 1,622 | 1,638 | -56 | -3.3% | 4,728,900 |
| 2014/01/23 | 1,704 | 1,724 | 1,693 | 1,694 | -4 | -0.2% | 3,431,300 |
| 2014/01/22 | 1,690 | 1,710 | 1,681 | 1,698 | +18 | +1.1% | 4,338,700 |
| 2014/01/21 | 1,692 | 1,703 | 1,679 | 1,680 | -13 | -0.8% | 3,771,000 |
| 2014/01/20 | 1,713 | 1,719 | 1,692 | 1,693 | -18 | -1.1% | 2,503,900 |
| 2014/01/17 | 1,710 | 1,720 | 1,703 | 1,711 | -5 | -0.3% | 2,868,700 |
| 2014/01/16 | 1,735 | 1,741 | 1,712 | 1,716 | -13 | -0.8% | 3,704,700 |
| 2014/01/15 | 1,725 | 1,738 | 1,718 | 1,729 | +22 | +1.3% | 4,023,400 |
| 2014/01/14 | 1,695 | 1,711 | 1,687 | 1,707 | -40 | -2.3% | 4,108,200 |
| 2014/01/10 | 1,690 | 1,749 | 1,688 | 1,747 | +40 | +2.3% | 6,505,200 |
| 2014/01/09 | 1,730 | 1,731 | 1,701 | 1,707 | -29 | -1.7% | 4,064,200 |
| 2014/01/08 | 1,720 | 1,738 | 1,715 | 1,736 | +18 | +1% | 3,377,000 |
| 2014/01/07 | 1,721 | 1,731 | 1,711 | 1,718 | -18 | -1% | 3,828,300 |
| 2014/01/06 | 1,747 | 1,748 | 1,721 | 1,736 | -18 | -1% | 3,085,200 |
| 2013/12/30 | 1,746 | 1,757 | 1,727 | 1,754 | +26 | +1.5% | 2,955,300 |
| 2013/12/27 | 1,727 | 1,729 | 1,704 | 1,728 | +9 | +0.5% | 3,535,900 |
| 2013/12/26 | 1,716 | 1,723 | 1,709 | 1,719 | +11 | +0.6% | 2,011,300 |
| 2013/12/25 | 1,705 | 1,713 | 1,694 | 1,708 | +1 | +0.1% | 2,486,000 |
| 2013/12/24 | 1,708 | 1,725 | 1,701 | 1,707 | -15 | -0.9% | 3,179,200 |
| 2013/12/20 | 1,714 | 1,723 | 1,698 | 1,722 | -6 | -0.3% | 4,077,200 |
| 2013/12/19 | 1,750 | 1,756 | 1,710 | 1,728 | +27 | +1.6% | 6,204,100 |
| 2013/12/18 | 1,642 | 1,704 | 1,639 | 1,701 | +63 | +3.8% | 7,042,900 |
| 2013/12/17 | 1,637 | 1,647 | 1,632 | 1,638 | +14 | +0.9% | 3,492,500 |
| 2013/12/16 | 1,642 | 1,644 | 1,607 | 1,624 | -18 | -1.1% | 4,231,900 |
| 2013/12/13 | 1,639 | 1,671 | 1,617 | 1,642 | +35 | +2.2% | 9,440,700 |
| 2013/12/12 | 1,598 | 1,610 | 1,590 | 1,607 | -7 | -0.4% | 2,894,000 |
| 2013/12/11 | 1,596 | 1,619 | 1,591 | 1,614 | +6 | +0.4% | 3,261,200 |
| 2013/12/10 | 1,610 | 1,613 | 1,596 | 1,608 | -6 | -0.4% | 2,563,400 |
2801～
2850
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
