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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,769 | 1,784 | 1,724 | 1,735.5 | -73.5 | -4.1% | 3,273,700 |
| 2023/12/13 | 1,829 | 1,832 | 1,803.5 | 1,809 | +2.5 | +0.1% | 1,585,700 |
| 2023/12/12 | 1,831.5 | 1,841 | 1,806.5 | 1,806.5 | ±0 | ±0% | 2,276,300 |
| 2023/12/11 | 1,796.5 | 1,821 | 1,791.5 | 1,806.5 | +56 | +3.2% | 2,787,800 |
| 2023/12/08 | 1,795.5 | 1,795.5 | 1,728 | 1,750.5 | -57.5 | -3.2% | 3,825,800 |
| 2023/12/07 | 1,832.5 | 1,835 | 1,789 | 1,808 | -34 | -1.8% | 1,876,600 |
| 2023/12/06 | 1,807 | 1,852 | 1,807 | 1,842 | +25.5 | +1.4% | 1,657,100 |
| 2023/12/05 | 1,826.5 | 1,829 | 1,805 | 1,816.5 | -9.5 | -0.5% | 1,601,800 |
| 2023/12/04 | 1,831 | 1,836 | 1,815.5 | 1,826 | -22.5 | -1.2% | 1,436,200 |
| 2023/12/01 | 1,852 | 1,862.5 | 1,841.5 | 1,848.5 | +14.5 | +0.8% | 1,702,100 |
| 2023/11/30 | 1,818.5 | 1,834.5 | 1,814 | 1,834 | -1 | -0.1% | 3,330,400 |
| 2023/11/29 | 1,839.5 | 1,858.5 | 1,832 | 1,835 | -17.5 | -0.9% | 1,205,900 |
| 2023/11/28 | 1,851 | 1,864.5 | 1,845.5 | 1,852.5 | -5.5 | -0.3% | 1,342,500 |
| 2023/11/27 | 1,866 | 1,874.5 | 1,854.5 | 1,858 | -12 | -0.6% | 1,680,100 |
| 2023/11/24 | 1,868.5 | 1,891.5 | 1,862 | 1,870 | +32 | +1.7% | 2,555,700 |
| 2023/11/22 | 1,800.5 | 1,839.5 | 1,799 | 1,838 | +28.5 | +1.6% | 1,539,100 |
| 2023/11/21 | 1,815 | 1,819 | 1,793.5 | 1,809.5 | -18.5 | -1% | 1,946,000 |
| 2023/11/20 | 1,872 | 1,887 | 1,825 | 1,828 | -61.5 | -3.3% | 2,813,900 |
| 2023/11/17 | 1,854 | 1,889.5 | 1,853 | 1,889.5 | +15.5 | +0.8% | 1,884,500 |
| 2023/11/16 | 1,888.5 | 1,896.5 | 1,866 | 1,874 | -13.5 | -0.7% | 2,391,700 |
| 2023/11/15 | 1,900.5 | 1,905.5 | 1,873.5 | 1,887.5 | +1 | +0.1% | 3,070,600 |
| 2023/11/14 | 1,850 | 1,897.5 | 1,850 | 1,886.5 | +70.5 | +3.9% | 4,426,500 |
| 2023/11/13 | 1,814 | 1,819 | 1,794 | 1,816 | +17 | +0.9% | 2,393,300 |
| 2023/11/10 | 1,777 | 1,805 | 1,760.5 | 1,799 | -1 | -0.1% | 2,549,000 |
| 2023/11/09 | 1,791 | 1,806.5 | 1,772.5 | 1,800 | +2.5 | +0.1% | 2,254,000 |
| 2023/11/08 | 1,842.5 | 1,862 | 1,783 | 1,797.5 | -26.5 | -1.5% | 4,041,400 |
| 2023/11/07 | 1,820 | 1,828 | 1,794 | 1,824 | +22.5 | +1.2% | 4,403,200 |
| 2023/11/06 | 1,751 | 1,824 | 1,751 | 1,801.5 | +184.5 | +11.4% | 9,934,800 |
| 2023/11/02 | 1,652.5 | 1,654.5 | 1,604 | 1,617 | ±0 | ±0% | 3,103,500 |
| 2023/11/01 | 1,607 | 1,621 | 1,591 | 1,617 | +48 | +3.1% | 2,826,400 |
| 2023/10/31 | 1,585.5 | 1,586.5 | 1,549 | 1,569 | -2.5 | -0.2% | 3,298,700 |
| 2023/10/30 | 1,590 | 1,593.5 | 1,558.5 | 1,571.5 | -47.5 | -2.9% | 8,280,500 |
| 2023/10/27 | 1,603 | 1,627.5 | 1,600.5 | 1,619 | +33 | +2.1% | 2,393,900 |
| 2023/10/26 | 1,592.5 | 1,602 | 1,577.5 | 1,586 | -9 | -0.6% | 2,092,000 |
| 2023/10/25 | 1,612 | 1,613.5 | 1,594.5 | 1,595 | +6 | +0.4% | 2,091,700 |
| 2023/10/24 | 1,594 | 1,601 | 1,553 | 1,589 | -19 | -1.2% | 3,552,200 |
| 2023/10/23 | 1,598 | 1,623 | 1,592.5 | 1,608 | +2 | +0.1% | 2,621,600 |
| 2023/10/20 | 1,609 | 1,621.5 | 1,598.5 | 1,606 | -19 | -1.2% | 2,785,100 |
| 2023/10/19 | 1,630 | 1,633 | 1,621 | 1,625 | -33 | -2% | 2,148,800 |
| 2023/10/18 | 1,687 | 1,689.5 | 1,650.5 | 1,658 | -29 | -1.7% | 2,569,700 |
| 2023/10/17 | 1,695 | 1,716.5 | 1,675 | 1,687 | -4 | -0.2% | 2,042,700 |
| 2023/10/16 | 1,692.5 | 1,711 | 1,687.5 | 1,691 | -14.5 | -0.9% | 2,164,500 |
| 2023/10/13 | 1,700 | 1,718.5 | 1,695.5 | 1,705.5 | -16.5 | -1% | 3,211,500 |
| 2023/10/12 | 1,714.5 | 1,726 | 1,710.5 | 1,722 | +11 | +0.6% | 2,562,300 |
| 2023/10/11 | 1,705.5 | 1,723 | 1,702.5 | 1,711 | +5.5 | +0.3% | 1,977,300 |
| 2023/10/10 | 1,685 | 1,712 | 1,681.5 | 1,705.5 | +40 | +2.4% | 2,454,300 |
| 2023/10/06 | 1,660 | 1,679 | 1,645 | 1,665.5 | +7.5 | +0.5% | 2,027,700 |
| 2023/10/05 | 1,647.5 | 1,663 | 1,629 | 1,658 | +21.5 | +1.3% | 2,948,500 |
| 2023/10/04 | 1,699.5 | 1,699.5 | 1,633.5 | 1,636.5 | -79 | -4.6% | 3,655,800 |
| 2023/10/03 | 1,785 | 1,785 | 1,711.5 | 1,715.5 | -85.5 | -4.7% | 3,034,600 |
401～
450
件表示中 / 3756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 | 395,200円 | -1.7% | -1.8% | 2.53% | 15.04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 | 1,081,500円 | -2.3% | -8.2% | 1.20% | 33.15倍 | 7.32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 | 355,100円 | -3.5% | +218.6% | 3.69% | 16.59倍 | 0.53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 | 96,700円 | +3.5% | -18.1% | 1.55% | 15.46倍 | 1.45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 | 976,900円 | -0.2% | +7.1% | 1.23% | 19.12倍 | 2.02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
