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 |
|---|---|---|---|---|---|---|---|
| 2013/12/09 | 1,600 | 1,614 | 1,598 | 1,614 | +40 | +2.5% | 3,434,400 |
| 2013/12/06 | 1,550 | 1,579 | 1,542 | 1,574 | +38 | +2.5% | 3,595,200 |
| 2013/12/05 | 1,550 | 1,567 | 1,534 | 1,536 | -18 | -1.2% | 2,604,600 |
| 2013/12/04 | 1,561 | 1,570 | 1,541 | 1,554 | -34 | -2.1% | 3,267,700 |
| 2013/12/03 | 1,594 | 1,597 | 1,580 | 1,588 | -4 | -0.3% | 2,320,000 |
| 2013/12/02 | 1,592 | 1,609 | 1,581 | 1,592 | -5 | -0.3% | 2,650,300 |
| 2013/11/29 | 1,595 | 1,600 | 1,568 | 1,597 | +6 | +0.4% | 3,344,500 |
| 2013/11/28 | 1,590 | 1,594 | 1,578 | 1,591 | +25 | +1.6% | 2,557,400 |
| 2013/11/27 | 1,566 | 1,583 | 1,563 | 1,566 | ±0 | ±0% | 2,875,000 |
| 2013/11/26 | 1,568 | 1,580 | 1,566 | 1,566 | -3 | -0.2% | 3,541,900 |
| 2013/11/25 | 1,568 | 1,573 | 1,557 | 1,569 | +18 | +1.2% | 2,689,400 |
| 2013/11/22 | 1,565 | 1,567 | 1,540 | 1,551 | +2 | +0.1% | 3,130,600 |
| 2013/11/21 | 1,537 | 1,557 | 1,531 | 1,549 | +12 | +0.8% | 3,120,200 |
| 2013/11/20 | 1,546 | 1,560 | 1,536 | 1,537 | -6 | -0.4% | 3,336,400 |
| 2013/11/19 | 1,533 | 1,555 | 1,533 | 1,543 | -3 | -0.2% | 4,264,800 |
| 2013/11/18 | 1,560 | 1,568 | 1,542 | 1,546 | -7 | -0.5% | 4,548,800 |
| 2013/11/15 | 1,540 | 1,558 | 1,540 | 1,553 | +26 | +1.7% | 4,026,500 |
| 2013/11/14 | 1,519 | 1,540 | 1,505 | 1,527 | +13 | +0.9% | 3,868,300 |
| 2013/11/13 | 1,480 | 1,518 | 1,480 | 1,514 | +40 | +2.7% | 5,310,400 |
| 2013/11/12 | 1,444 | 1,476 | 1,444 | 1,474 | +30 | +2.1% | 2,496,400 |
| 2013/11/11 | 1,456 | 1,459 | 1,436 | 1,444 | +17 | +1.2% | 2,134,300 |
| 2013/11/08 | 1,421 | 1,433 | 1,413 | 1,427 | -25 | -1.7% | 2,781,900 |
| 2013/11/07 | 1,462 | 1,465 | 1,447 | 1,452 | -14 | -1% | 1,632,700 |
| 2013/11/06 | 1,449 | 1,478 | 1,446 | 1,466 | +16 | +1.1% | 1,707,400 |
| 2013/11/05 | 1,472 | 1,475 | 1,443 | 1,450 | -4 | -0.3% | 2,129,900 |
| 2013/11/01 | 1,490 | 1,490 | 1,442 | 1,454 | -14 | -1% | 3,197,500 |
| 2013/10/31 | 1,497 | 1,497 | 1,460 | 1,468 | -28 | -1.9% | 4,664,600 |
| 2013/10/30 | 1,483 | 1,514 | 1,476 | 1,496 | +11 | +0.7% | 5,178,300 |
| 2013/10/29 | 1,510 | 1,523 | 1,466 | 1,485 | ±0 | ±0% | 3,995,000 |
| 2013/10/28 | 1,459 | 1,494 | 1,457 | 1,485 | +48 | +3.3% | 2,701,000 |
| 2013/10/25 | 1,476 | 1,492 | 1,428 | 1,437 | -37 | -2.5% | 3,445,800 |
| 2013/10/24 | 1,451 | 1,480 | 1,441 | 1,474 | +7 | +0.5% | 2,722,600 |
| 2013/10/23 | 1,483 | 1,523 | 1,466 | 1,467 | -4 | -0.3% | 6,199,700 |
| 2013/10/22 | 1,455 | 1,477 | 1,451 | 1,471 | +18 | +1.2% | 1,889,200 |
| 2013/10/21 | 1,452 | 1,464 | 1,445 | 1,453 | +11 | +0.8% | 1,914,500 |
| 2013/10/18 | 1,451 | 1,452 | 1,432 | 1,442 | -7 | -0.5% | 1,576,800 |
| 2013/10/17 | 1,461 | 1,468 | 1,441 | 1,449 | +5 | +0.3% | 2,383,100 |
| 2013/10/16 | 1,453 | 1,459 | 1,442 | 1,444 | -9 | -0.6% | 1,448,700 |
| 2013/10/15 | 1,470 | 1,474 | 1,449 | 1,453 | +1 | +0.1% | 1,959,700 |
| 2013/10/11 | 1,434 | 1,462 | 1,431 | 1,452 | +42 | +3% | 3,536,400 |
| 2013/10/10 | 1,402 | 1,410 | 1,396 | 1,410 | +8 | +0.6% | 1,759,700 |
| 2013/10/09 | 1,368 | 1,405 | 1,360 | 1,402 | +23 | +1.7% | 2,555,300 |
| 2013/10/08 | 1,363 | 1,391 | 1,357 | 1,379 | +12 | +0.9% | 2,576,700 |
| 2013/10/07 | 1,397 | 1,402 | 1,365 | 1,367 | -31 | -2.2% | 2,542,500 |
| 2013/10/04 | 1,378 | 1,415 | 1,375 | 1,398 | +11 | +0.8% | 3,037,900 |
| 2013/10/03 | 1,380 | 1,406 | 1,380 | 1,387 | +5 | +0.4% | 3,169,000 |
| 2013/10/02 | 1,417 | 1,418 | 1,374 | 1,382 | -52 | -3.6% | 6,797,700 |
| 2013/10/01 | 1,418 | 1,460 | 1,407 | 1,434 | +12 | +0.8% | 4,528,300 |
| 2013/09/30 | 1,443 | 1,443 | 1,411 | 1,422 | -33 | -2.3% | 2,929,500 |
| 2013/09/27 | 1,463 | 1,470 | 1,450 | 1,455 | -8 | -0.5% | 2,662,300 |
2851～
2900
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
