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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,525.5 | 1,527.5 | 1,511 | 1,525 | +25 | +1.7% | 1,737,500 |
| 2023/01/23 | 1,509.5 | 1,513 | 1,497 | 1,500 | +9.5 | +0.6% | 1,460,100 |
| 2023/01/20 | 1,483 | 1,492 | 1,476 | 1,490.5 | +1 | +0.1% | 1,632,000 |
| 2023/01/19 | 1,501 | 1,505 | 1,485 | 1,489.5 | -24.5 | -1.6% | 1,660,800 |
| 2023/01/18 | 1,495 | 1,528.5 | 1,486.5 | 1,514 | +21 | +1.4% | 1,872,600 |
| 2023/01/17 | 1,477.5 | 1,501 | 1,477 | 1,493 | +34 | +2.3% | 2,277,500 |
| 2023/01/16 | 1,466 | 1,470.5 | 1,456 | 1,459 | -26 | -1.8% | 1,635,700 |
| 2023/01/13 | 1,494 | 1,506.5 | 1,482 | 1,485 | -20.5 | -1.4% | 1,798,800 |
| 2023/01/12 | 1,507.5 | 1,519 | 1,504 | 1,505.5 | +3.5 | +0.2% | 1,229,000 |
| 2023/01/11 | 1,492.5 | 1,508 | 1,491 | 1,502 | +20.5 | +1.4% | 1,611,600 |
| 2023/01/10 | 1,480.5 | 1,498 | 1,478.5 | 1,481.5 | +2.5 | +0.2% | 2,180,900 |
| 2023/01/06 | 1,466 | 1,491.5 | 1,465 | 1,479 | +11 | +0.7% | 1,626,700 |
| 2023/01/05 | 1,470 | 1,478.5 | 1,461 | 1,468 | -1.5 | -0.1% | 1,598,500 |
| 2023/01/04 | 1,485 | 1,485.5 | 1,465 | 1,469.5 | -35 | -2.3% | 1,781,300 |
| 2022/12/30 | 1,496 | 1,513 | 1,496 | 1,504.5 | +5 | +0.3% | 1,075,700 |
| 2022/12/29 | 1,490.5 | 1,501.5 | 1,478 | 1,499.5 | -7 | -0.5% | 1,317,700 |
| 2022/12/28 | 1,512.5 | 1,513.5 | 1,498.5 | 1,506.5 | -5 | -0.3% | 1,324,900 |
| 2022/12/27 | 1,523 | 1,528.5 | 1,507 | 1,511.5 | -6 | -0.4% | 902,900 |
| 2022/12/26 | 1,502.5 | 1,522.5 | 1,502.5 | 1,517.5 | +22 | +1.5% | 1,005,800 |
| 2022/12/23 | 1,500 | 1,502 | 1,491 | 1,495.5 | -23.5 | -1.5% | 1,995,800 |
| 2022/12/22 | 1,521 | 1,524.5 | 1,511.5 | 1,519 | +15.5 | +1% | 1,246,500 |
| 2022/12/21 | 1,523 | 1,526 | 1,494 | 1,503.5 | -34 | -2.2% | 2,494,200 |
| 2022/12/20 | 1,574 | 1,581.5 | 1,512 | 1,537.5 | -28 | -1.8% | 2,001,600 |
| 2022/12/19 | 1,555 | 1,575.5 | 1,555 | 1,565.5 | -3 | -0.2% | 1,678,000 |
| 2022/12/16 | 1,577 | 1,583.5 | 1,566 | 1,568.5 | -24.5 | -1.5% | 2,394,600 |
| 2022/12/15 | 1,576 | 1,597.5 | 1,576 | 1,593 | +0.5 | ±0% | 1,143,500 |
| 2022/12/14 | 1,572.5 | 1,594.5 | 1,570.5 | 1,592.5 | +7 | +0.4% | 1,454,900 |
| 2022/12/13 | 1,589.5 | 1,597.5 | 1,585.5 | 1,585.5 | +5.5 | +0.3% | 1,102,300 |
| 2022/12/12 | 1,562 | 1,582.5 | 1,562 | 1,580 | +14 | +0.9% | 1,815,300 |
| 2022/12/09 | 1,569.5 | 1,585 | 1,561.5 | 1,566 | +6 | +0.4% | 3,134,500 |
| 2022/12/08 | 1,558.5 | 1,563 | 1,551 | 1,560 | -6 | -0.4% | 1,774,700 |
| 2022/12/07 | 1,543 | 1,576.5 | 1,535 | 1,566 | +22 | +1.4% | 2,369,600 |
| 2022/12/06 | 1,533 | 1,549 | 1,532 | 1,544 | +7.5 | +0.5% | 1,379,900 |
| 2022/12/05 | 1,555 | 1,558.5 | 1,531.5 | 1,536.5 | -22 | -1.4% | 1,678,300 |
| 2022/12/02 | 1,573 | 1,576 | 1,549 | 1,558.5 | -33.5 | -2.1% | 2,281,900 |
| 2022/12/01 | 1,606 | 1,613 | 1,592 | 1,592 | -8.5 | -0.5% | 2,161,200 |
| 2022/11/30 | 1,598 | 1,606.5 | 1,586 | 1,600.5 | +0.5 | ±0% | 4,170,200 |
| 2022/11/29 | 1,603 | 1,607 | 1,590.5 | 1,600 | -18.5 | -1.1% | 1,937,600 |
| 2022/11/28 | 1,627.5 | 1,628 | 1,611.5 | 1,618.5 | +9.5 | +0.6% | 2,063,300 |
| 2022/11/25 | 1,614.5 | 1,617 | 1,601.5 | 1,609 | -9 | -0.6% | 1,855,900 |
| 2022/11/24 | 1,619 | 1,623 | 1,613.5 | 1,618 | +6 | +0.4% | 1,792,700 |
| 2022/11/22 | 1,616.5 | 1,628 | 1,608.5 | 1,612 | +0.5 | ±0% | 1,859,900 |
| 2022/11/21 | 1,618 | 1,623.5 | 1,606 | 1,611.5 | -2 | -0.1% | 1,307,700 |
| 2022/11/18 | 1,620 | 1,627.5 | 1,610 | 1,613.5 | +13.5 | +0.8% | 2,423,100 |
| 2022/11/17 | 1,588 | 1,602.5 | 1,588 | 1,600 | +1.5 | +0.1% | 1,420,700 |
| 2022/11/16 | 1,588 | 1,601 | 1,584 | 1,598.5 | -0.5 | ±0% | 2,478,100 |
| 2022/11/15 | 1,581 | 1,601 | 1,581 | 1,599 | +25 | +1.6% | 1,632,500 |
| 2022/11/14 | 1,600 | 1,601.5 | 1,574 | 1,574 | -32.5 | -2% | 2,429,300 |
| 2022/11/11 | 1,600 | 1,608.5 | 1,591 | 1,606.5 | +32 | +2% | 2,532,000 |
| 2022/11/10 | 1,583 | 1,584 | 1,561 | 1,574.5 | -18.5 | -1.2% | 2,941,200 |
451～
500
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
