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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 944 | 951 | 941 | 951 | +11 | +1.2% | 3,066,400 |
2010/09/03 | 945 | 950 | 932 | 940 | +3 | +0.3% | 2,543,400 |
2010/09/02 | 939 | 940 | 926 | 937 | +21 | +2.3% | 3,414,100 |
2010/09/01 | 909 | 917 | 904 | 916 | +13 | +1.4% | 3,933,800 |
2010/08/31 | 909 | 918 | 900 | 903 | -21 | -2.3% | 3,791,200 |
2010/08/30 | 929 | 940 | 921 | 924 | +9 | +1% | 2,309,800 |
2010/08/27 | 882 | 919 | 881 | 915 | +21 | +2.3% | 3,789,300 |
2010/08/26 | 894 | 896 | 882 | 894 | +9 | +1% | 2,712,400 |
2010/08/25 | 898 | 903 | 879 | 885 | -15 | -1.7% | 4,291,100 |
2010/08/24 | 916 | 916 | 897 | 900 | -27 | -2.9% | 5,277,200 |
2010/08/23 | 943 | 943 | 926 | 927 | -19 | -2% | 2,858,600 |
2010/08/20 | 957 | 958 | 946 | 946 | -22 | -2.3% | 2,391,100 |
2010/08/19 | 950 | 970 | 947 | 968 | +20 | +2.1% | 3,138,500 |
2010/08/18 | 945 | 953 | 938 | 948 | +8 | +0.9% | 2,678,000 |
2010/08/17 | 936 | 945 | 932 | 940 | -10 | -1.1% | 2,628,800 |
2010/08/16 | 942 | 951 | 936 | 950 | -5 | -0.5% | 2,130,000 |
2010/08/13 | 950 | 957 | 940 | 955 | +5 | +0.5% | 3,440,700 |
2010/08/12 | 946 | 950 | 933 | 950 | -6 | -0.6% | 3,838,800 |
2010/08/11 | 970 | 971 | 950 | 956 | -28 | -2.8% | 3,160,300 |
2010/08/10 | 997 | 997 | 976 | 984 | -5 | -0.5% | 3,895,400 |
2010/08/09 | 1,005 | 1,007 | 984 | 989 | -29 | -2.8% | 4,715,800 |
2010/08/06 | 1,010 | 1,019 | 1,007 | 1,018 | -8 | -0.8% | 2,454,200 |
2010/08/05 | 1,027 | 1,031 | 1,019 | 1,026 | +20 | +2% | 3,417,700 |
2010/08/04 | 1,006 | 1,010 | 995 | 1,006 | -11 | -1.1% | 3,977,300 |
2010/08/03 | 1,031 | 1,038 | 1,010 | 1,017 | +6 | +0.6% | 3,845,300 |
2010/08/02 | 1,022 | 1,022 | 1,005 | 1,011 | +1 | +0.1% | 3,365,000 |
2010/07/30 | 1,024 | 1,028 | 1,004 | 1,010 | -26 | -2.5% | 3,544,700 |
2010/07/29 | 1,033 | 1,042 | 1,028 | 1,036 | -11 | -1.1% | 2,003,800 |
2010/07/28 | 1,039 | 1,048 | 1,029 | 1,047 | +32 | +3.2% | 3,354,700 |
2010/07/27 | 1,028 | 1,031 | 1,011 | 1,015 | -14 | -1.4% | 2,616,000 |
2010/07/26 | 1,040 | 1,045 | 1,028 | 1,029 | -7 | -0.7% | 2,806,200 |
2010/07/23 | 1,040 | 1,045 | 1,030 | 1,036 | +26 | +2.6% | 2,199,200 |
2010/07/22 | 1,011 | 1,021 | 1,002 | 1,010 | -7 | -0.7% | 1,967,000 |
2010/07/21 | 1,035 | 1,037 | 1,013 | 1,017 | -4 | -0.4% | 1,604,600 |
2010/07/20 | 1,013 | 1,030 | 1,009 | 1,021 | -13 | -1.3% | 2,230,700 |
2010/07/16 | 1,058 | 1,062 | 1,030 | 1,034 | -27 | -2.5% | 3,034,400 |
2010/07/15 | 1,056 | 1,064 | 1,052 | 1,061 | -8 | -0.7% | 2,087,500 |
2010/07/14 | 1,056 | 1,073 | 1,052 | 1,069 | +35 | +3.4% | 2,100,900 |
2010/07/13 | 1,032 | 1,041 | 1,027 | 1,034 | +6 | +0.6% | 2,348,500 |
2010/07/12 | 1,032 | 1,040 | 1,025 | 1,028 | -15 | -1.4% | 3,056,100 |
2010/07/09 | 1,055 | 1,056 | 1,032 | 1,043 | -7 | -0.7% | 2,696,500 |
2010/07/08 | 1,044 | 1,051 | 1,038 | 1,050 | +34 | +3.3% | 2,552,400 |
2010/07/07 | 1,020 | 1,022 | 1,001 | 1,016 | -15 | -1.5% | 3,122,500 |
2010/07/06 | 1,000 | 1,032 | 991 | 1,031 | +23 | +2.3% | 3,080,400 |
2010/07/05 | 1,012 | 1,014 | 1,004 | 1,008 | +2 | +0.2% | 2,043,400 |
2010/07/02 | 1,015 | 1,024 | 1,000 | 1,006 | -5 | -0.5% | 4,167,400 |
2010/07/01 | 1,048 | 1,048 | 1,009 | 1,011 | -36 | -3.4% | 4,958,600 |
2010/06/30 | 1,044 | 1,055 | 1,038 | 1,047 | -24 | -2.2% | 3,316,600 |
2010/06/29 | 1,092 | 1,102 | 1,064 | 1,071 | -20 | -1.8% | 2,102,200 |
2010/06/28 | 1,101 | 1,107 | 1,086 | 1,091 | -1 | -0.1% | 1,404,800 |
3351~
3400
件表示中 / 3458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 | 242,700円 | +2.2% | +7.7% | 2.97% | 13.52倍 | 0.86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 |
住友鉱 | 548,800円 | +3.2% | -5.0% | 1.80% | 26.93倍 | 0.85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 |
フジクラ | 291,000円 | +3.8% | -2.5% | 1.89% | 16.05倍 | 2.35倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板(FPC)で世界有数。不動産収益厚い |
三菱マ | 325,300円 | +26.6% | +16.4% | 3.07% | 9.44倍 | 0.65倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。22年春セメントを分離 |
DOWA | 606,100円 | +4.2% | -10.6% | 2.14% | 13.36倍 | 0.97倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム