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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,900 | 3,022 | 2,887 | 2,959.5 | +73.5 | +2.5% | 6,411,200 |
| 2024/11/20 | 2,861 | 2,915 | 2,860 | 2,886 | +31.5 | +1.1% | 3,699,700 |
| 2024/11/19 | 2,815.5 | 2,883.5 | 2,814.5 | 2,854.5 | +39 | +1.4% | 4,686,600 |
| 2024/11/18 | 2,830.5 | 2,873.5 | 2,814.5 | 2,815.5 | -29.5 | -1% | 3,319,600 |
| 2024/11/15 | 2,925 | 2,939 | 2,844.5 | 2,845 | -35 | -1.2% | 5,883,900 |
| 2024/11/14 | 2,800 | 2,897 | 2,800 | 2,880 | +176.5 | +6.5% | 8,550,500 |
| 2024/11/13 | 2,718 | 2,770 | 2,693 | 2,703.5 | -21 | -0.8% | 4,003,000 |
| 2024/11/12 | 2,721 | 2,786 | 2,708 | 2,724.5 | +22 | +0.8% | 4,172,800 |
| 2024/11/11 | 2,670 | 2,738.5 | 2,624.5 | 2,702.5 | +99 | +3.8% | 4,964,900 |
| 2024/11/08 | 2,649.5 | 2,678 | 2,594.5 | 2,603.5 | +20.5 | +0.8% | 3,765,300 |
| 2024/11/07 | 2,685 | 2,686 | 2,551.5 | 2,583 | -90.5 | -3.4% | 5,605,800 |
| 2024/11/06 | 2,600 | 2,673.5 | 2,562.5 | 2,673.5 | +94.5 | +3.7% | 5,735,400 |
| 2024/11/05 | 2,555 | 2,623.5 | 2,482 | 2,579 | +247 | +10.6% | 10,274,900 |
| 2024/11/01 | 2,322 | 2,348.5 | 2,319 | 2,332 | -50.5 | -2.1% | 2,948,400 |
| 2024/10/31 | 2,375 | 2,399 | 2,365 | 2,382.5 | +10 | +0.4% | 2,447,600 |
| 2024/10/30 | 2,323.5 | 2,406.5 | 2,322.5 | 2,372.5 | +43.5 | +1.9% | 9,936,900 |
| 2024/10/29 | 2,325 | 2,332 | 2,303 | 2,329 | +18 | +0.8% | 1,302,100 |
| 2024/10/28 | 2,269.5 | 2,326 | 2,262 | 2,311 | +22 | +1% | 1,358,600 |
| 2024/10/25 | 2,296.5 | 2,304 | 2,268.5 | 2,289 | -7.5 | -0.3% | 1,307,000 |
| 2024/10/24 | 2,262.5 | 2,314.5 | 2,248 | 2,296.5 | -3 | -0.1% | 1,656,500 |
| 2024/10/23 | 2,308.5 | 2,341.5 | 2,298.5 | 2,299.5 | -18 | -0.8% | 1,665,100 |
| 2024/10/22 | 2,330 | 2,340 | 2,294 | 2,317.5 | -3 | -0.1% | 1,619,300 |
| 2024/10/21 | 2,337 | 2,346.5 | 2,316 | 2,320.5 | -8.5 | -0.4% | 1,425,300 |
| 2024/10/18 | 2,341 | 2,341.5 | 2,312 | 2,329 | -4 | -0.2% | 1,479,300 |
| 2024/10/17 | 2,356.5 | 2,367.5 | 2,328 | 2,333 | -17.5 | -0.7% | 1,624,300 |
| 2024/10/16 | 2,332.5 | 2,367.5 | 2,312 | 2,350.5 | -21.5 | -0.9% | 1,919,700 |
| 2024/10/15 | 2,421 | 2,422.5 | 2,370.5 | 2,372 | -5 | -0.2% | 2,789,500 |
| 2024/10/11 | 2,415 | 2,421 | 2,374 | 2,377 | -38.5 | -1.6% | 3,037,000 |
| 2024/10/10 | 2,395 | 2,420 | 2,379 | 2,415.5 | +59 | +2.5% | 2,833,000 |
| 2024/10/09 | 2,405 | 2,413 | 2,320.5 | 2,356.5 | -28 | -1.2% | 3,164,800 |
| 2024/10/08 | 2,445 | 2,451.5 | 2,370 | 2,384.5 | -39.5 | -1.6% | 3,033,600 |
| 2024/10/07 | 2,410 | 2,442.5 | 2,386 | 2,424 | +96.5 | +4.1% | 3,739,500 |
| 2024/10/04 | 2,325 | 2,330 | 2,308.5 | 2,327.5 | +9 | +0.4% | 1,990,900 |
| 2024/10/03 | 2,352 | 2,357.5 | 2,311.5 | 2,318.5 | +35 | +1.5% | 3,202,700 |
| 2024/10/02 | 2,280.5 | 2,300 | 2,273.5 | 2,283.5 | -21.5 | -0.9% | 2,403,200 |
| 2024/10/01 | 2,323 | 2,329.5 | 2,296.5 | 2,305 | +9.5 | +0.4% | 2,500,200 |
| 2024/09/30 | 2,302.5 | 2,345 | 2,281.5 | 2,295.5 | -151 | -6.2% | 3,892,000 |
| 2024/09/27 | 2,420 | 2,449 | 2,382 | 2,446.5 | +31 | +1.3% | 2,861,900 |
| 2024/09/26 | 2,370 | 2,423 | 2,365 | 2,415.5 | +63.5 | +2.7% | 3,586,900 |
| 2024/09/25 | 2,376 | 2,381 | 2,348 | 2,352 | -22 | -0.9% | 2,152,900 |
| 2024/09/24 | 2,370 | 2,388 | 2,357 | 2,374 | +28.5 | +1.2% | 2,699,600 |
| 2024/09/20 | 2,367.5 | 2,377 | 2,335.5 | 2,345.5 | +11 | +0.5% | 5,063,300 |
| 2024/09/19 | 2,343.5 | 2,354 | 2,328 | 2,334.5 | +55.5 | +2.4% | 2,140,800 |
| 2024/09/18 | 2,277 | 2,292 | 2,245.5 | 2,279 | +23 | +1% | 1,700,800 |
| 2024/09/17 | 2,275.5 | 2,293 | 2,223.5 | 2,256 | -7.5 | -0.3% | 2,544,000 |
| 2024/09/13 | 2,271.5 | 2,271.5 | 2,245.5 | 2,263.5 | -30 | -1.3% | 2,856,300 |
| 2024/09/12 | 2,293.5 | 2,332.5 | 2,275.5 | 2,293.5 | +60.5 | +2.7% | 2,525,400 |
| 2024/09/11 | 2,270.5 | 2,286.5 | 2,210.5 | 2,233 | -56 | -2.4% | 2,627,400 |
| 2024/09/10 | 2,295.5 | 2,332 | 2,287.5 | 2,289 | -17 | -0.7% | 3,047,700 |
| 2024/09/09 | 2,210 | 2,308 | 2,192 | 2,306 | +8 | +0.3% | 2,079,700 |
1～
50
件表示中 / 3585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 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44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 |
| 住友鉱 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85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 |
| 古河電 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 |
| 三菱マ | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
