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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 2,487.5 | 2,626 | 2,484 | 2,615 | +145.5 | +5.9% | 7,084,600 |
| 2024/05/27 | 2,382 | 2,469.5 | 2,382 | 2,469.5 | +97 | +4.1% | 2,498,200 |
| 2024/05/24 | 2,320.5 | 2,387.5 | 2,317.5 | 2,372.5 | +5 | +0.2% | 1,916,400 |
| 2024/05/23 | 2,362 | 2,368 | 2,313 | 2,367.5 | -0.5 | ±0% | 1,899,000 |
| 2024/05/22 | 2,401 | 2,405 | 2,365.5 | 2,368 | -48 | -2% | 2,066,500 |
| 2024/05/21 | 2,448 | 2,459 | 2,414 | 2,416 | -11.5 | -0.5% | 1,793,100 |
| 2024/05/20 | 2,379 | 2,443.5 | 2,375 | 2,427.5 | +56.5 | +2.4% | 2,081,200 |
| 2024/05/17 | 2,318.5 | 2,371 | 2,318.5 | 2,371 | +21.5 | +0.9% | 2,552,700 |
| 2024/05/16 | 2,374 | 2,379.5 | 2,327 | 2,349.5 | -8 | -0.3% | 2,135,500 |
| 2024/05/15 | 2,350.5 | 2,403.5 | 2,350.5 | 2,357.5 | +8 | +0.3% | 2,293,500 |
| 2024/05/14 | 2,383 | 2,387 | 2,323 | 2,349.5 | -29.5 | -1.2% | 4,235,500 |
| 2024/05/13 | 2,318 | 2,392.5 | 2,290 | 2,379 | -39 | -1.6% | 5,545,700 |
| 2024/05/10 | 2,417.5 | 2,442 | 2,391.5 | 2,418 | +4 | +0.2% | 3,156,200 |
| 2024/05/09 | 2,407 | 2,433 | 2,391 | 2,414 | +17 | +0.7% | 1,909,600 |
| 2024/05/08 | 2,425.5 | 2,428.5 | 2,383 | 2,397 | -37 | -1.5% | 1,861,200 |
| 2024/05/07 | 2,419 | 2,438.5 | 2,412 | 2,434 | +31.5 | +1.3% | 2,498,200 |
| 2024/05/02 | 2,406.5 | 2,423.5 | 2,392.5 | 2,402.5 | -15 | -0.6% | 1,980,600 |
| 2024/05/01 | 2,422 | 2,432 | 2,401 | 2,417.5 | -23.5 | -1% | 1,614,500 |
| 2024/04/30 | 2,406 | 2,446 | 2,390 | 2,441 | +71.5 | +3% | 3,070,900 |
| 2024/04/26 | 2,360 | 2,381.5 | 2,343 | 2,369.5 | -10.5 | -0.4% | 2,159,000 |
| 2024/04/25 | 2,414 | 2,419.5 | 2,380 | 2,380 | -41 | -1.7% | 1,869,200 |
| 2024/04/24 | 2,388.5 | 2,421 | 2,370.5 | 2,421 | +32 | +1.3% | 3,063,900 |
| 2024/04/23 | 2,421 | 2,434 | 2,375.5 | 2,389 | -12.5 | -0.5% | 1,626,300 |
| 2024/04/22 | 2,410 | 2,447.5 | 2,387.5 | 2,401.5 | +17 | +0.7% | 1,949,800 |
| 2024/04/19 | 2,433 | 2,433 | 2,350 | 2,384.5 | -49 | -2% | 2,953,100 |
| 2024/04/18 | 2,377 | 2,435 | 2,358.5 | 2,433.5 | +45.5 | +1.9% | 2,249,700 |
| 2024/04/17 | 2,443 | 2,451 | 2,372.5 | 2,388 | -18.5 | -0.8% | 2,439,400 |
| 2024/04/16 | 2,460 | 2,499 | 2,399 | 2,406.5 | -60.5 | -2.5% | 3,422,000 |
| 2024/04/15 | 2,436 | 2,474.5 | 2,429 | 2,467 | +6 | +0.2% | 2,155,400 |
| 2024/04/12 | 2,444.5 | 2,461.5 | 2,423 | 2,461 | +24 | +1% | 3,107,500 |
| 2024/04/11 | 2,381 | 2,445 | 2,376 | 2,437 | +20 | +0.8% | 2,363,300 |
| 2024/04/10 | 2,391.5 | 2,422 | 2,384.5 | 2,417 | +8.5 | +0.4% | 2,334,700 |
| 2024/04/09 | 2,351 | 2,408.5 | 2,351 | 2,408.5 | +73.5 | +3.1% | 3,327,600 |
| 2024/04/08 | 2,310 | 2,338.5 | 2,307 | 2,335 | +44 | +1.9% | 1,775,500 |
| 2024/04/05 | 2,290.5 | 2,297 | 2,262 | 2,291 | -18 | -0.8% | 1,812,000 |
| 2024/04/04 | 2,315 | 2,330 | 2,291.5 | 2,309 | +21.5 | +0.9% | 2,459,300 |
| 2024/04/03 | 2,267.5 | 2,310 | 2,253 | 2,287.5 | +20.5 | +0.9% | 2,543,400 |
| 2024/04/02 | 2,282.5 | 2,306 | 2,257.5 | 2,267 | -10.5 | -0.5% | 2,253,500 |
| 2024/04/01 | 2,355 | 2,364.5 | 2,262 | 2,277.5 | -70 | -3% | 2,191,500 |
| 2024/03/29 | 2,332 | 2,364 | 2,323 | 2,347.5 | +12.5 | +0.5% | 3,079,200 |
| 2024/03/28 | 2,363 | 2,393 | 2,318.5 | 2,335 | -74 | -3.1% | 3,705,300 |
| 2024/03/27 | 2,405 | 2,426 | 2,405 | 2,409 | +15 | +0.6% | 2,516,600 |
| 2024/03/26 | 2,379 | 2,400 | 2,360 | 2,394 | +18 | +0.8% | 1,849,100 |
| 2024/03/25 | 2,380 | 2,383 | 2,357 | 2,376 | -2 | -0.1% | 1,677,200 |
| 2024/03/22 | 2,388 | 2,396.5 | 2,359 | 2,378 | +20 | +0.8% | 2,809,300 |
| 2024/03/21 | 2,361 | 2,373 | 2,345 | 2,358 | +22 | +0.9% | 3,038,400 |
| 2024/03/19 | 2,315 | 2,339.5 | 2,290 | 2,336 | +32.5 | +1.4% | 3,228,400 |
| 2024/03/18 | 2,291.5 | 2,330 | 2,282 | 2,303.5 | +37 | +1.6% | 2,684,400 |
| 2024/03/15 | 2,233.5 | 2,280.5 | 2,230.5 | 2,266.5 | +23 | +1% | 2,915,800 |
| 2024/03/14 | 2,235 | 2,244.5 | 2,217 | 2,243.5 | +8.5 | +0.4% | 3,113,100 |
251～
300
件表示中 / 3714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 | 296,900円 | -3.8% | -9.5% | 3.37% | 12.18倍 | 1.02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 | 686,000円 | -2.3% | -8.2% | 1.90% | 21.03倍 | 4.64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 | 336,300円 | -3.5% | +218.6% | 3.90% | 15.86倍 | 0.50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 | 74,500円 | +3.5% | -18.1% | 2.01% | 11.91倍 | 1.12倍 |
|
- |
| 古河電 | 709,400円 | -0.2% | +7.1% | 1.69% | 13.89倍 | 1.47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
