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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,600 | 1,603 | 1,581 | 1,593 | -8.5 | -0.5% | 2,658,400 |
| 2022/11/08 | 1,590 | 1,608 | 1,584.5 | 1,601.5 | +16 | +1% | 1,808,900 |
| 2022/11/07 | 1,590 | 1,594 | 1,571.5 | 1,585.5 | +14.5 | +0.9% | 2,834,900 |
| 2022/11/04 | 1,590 | 1,594.5 | 1,560.5 | 1,571 | -24 | -1.5% | 3,263,900 |
| 2022/11/02 | 1,565 | 1,597 | 1,565 | 1,595 | +30 | +1.9% | 2,232,700 |
| 2022/11/01 | 1,558.5 | 1,576 | 1,551.5 | 1,565 | +11 | +0.7% | 2,037,500 |
| 2022/10/31 | 1,537 | 1,554.5 | 1,530 | 1,554 | +36 | +2.4% | 2,733,400 |
| 2022/10/28 | 1,507.5 | 1,525 | 1,495.5 | 1,518 | -6.5 | -0.4% | 9,381,100 |
| 2022/10/27 | 1,545.5 | 1,547 | 1,520 | 1,524.5 | -18.5 | -1.2% | 1,941,400 |
| 2022/10/26 | 1,560 | 1,563 | 1,540 | 1,543 | -13 | -0.8% | 2,738,600 |
| 2022/10/25 | 1,535 | 1,558 | 1,525.5 | 1,556 | +32.5 | +2.1% | 2,630,000 |
| 2022/10/24 | 1,532 | 1,536.5 | 1,520 | 1,523.5 | +11 | +0.7% | 2,170,600 |
| 2022/10/21 | 1,514 | 1,529 | 1,508 | 1,512.5 | -16.5 | -1.1% | 2,596,300 |
| 2022/10/20 | 1,531.5 | 1,541.5 | 1,521.5 | 1,529 | -13.5 | -0.9% | 1,944,900 |
| 2022/10/19 | 1,542.5 | 1,547 | 1,531.5 | 1,542.5 | +6.5 | +0.4% | 1,722,000 |
| 2022/10/18 | 1,545 | 1,546.5 | 1,520 | 1,536 | +11.5 | +0.8% | 2,225,700 |
| 2022/10/17 | 1,514 | 1,528 | 1,511 | 1,524.5 | -8.5 | -0.6% | 1,554,400 |
| 2022/10/14 | 1,535 | 1,546 | 1,516.5 | 1,533 | +29 | +1.9% | 2,903,400 |
| 2022/10/13 | 1,500 | 1,509 | 1,492 | 1,504 | -1 | -0.1% | 2,498,300 |
| 2022/10/12 | 1,522.5 | 1,524 | 1,504 | 1,505 | -12.5 | -0.8% | 2,417,900 |
| 2022/10/11 | 1,524 | 1,541.5 | 1,510.5 | 1,517.5 | -31 | -2% | 2,857,400 |
| 2022/10/07 | 1,544 | 1,557 | 1,534 | 1,548.5 | -13.5 | -0.9% | 2,716,000 |
| 2022/10/06 | 1,550 | 1,571 | 1,550 | 1,562 | +12 | +0.8% | 2,247,900 |
| 2022/10/05 | 1,557.5 | 1,568 | 1,548.5 | 1,550 | +23 | +1.5% | 2,655,900 |
| 2022/10/04 | 1,525 | 1,531.5 | 1,509.5 | 1,527 | +32 | +2.1% | 2,384,900 |
| 2022/10/03 | 1,463.5 | 1,496 | 1,458.5 | 1,495 | +31 | +2.1% | 2,082,900 |
| 2022/09/30 | 1,499.5 | 1,510.5 | 1,459.5 | 1,464 | -51.5 | -3.4% | 3,440,900 |
| 2022/09/29 | 1,521 | 1,528 | 1,490 | 1,515.5 | -0.5 | ±0% | 2,635,400 |
| 2022/09/28 | 1,530 | 1,541.5 | 1,502 | 1,516 | -26 | -1.7% | 2,667,200 |
| 2022/09/27 | 1,541 | 1,562.5 | 1,536.5 | 1,542 | +16.5 | +1.1% | 2,219,200 |
| 2022/09/26 | 1,569 | 1,571.5 | 1,521 | 1,525.5 | -77 | -4.8% | 3,396,900 |
| 2022/09/22 | 1,600 | 1,608 | 1,592.5 | 1,602.5 | +2.5 | +0.2% | 2,513,700 |
| 2022/09/21 | 1,605 | 1,609.5 | 1,594.5 | 1,600 | -24 | -1.5% | 2,767,400 |
| 2022/09/20 | 1,630 | 1,644.5 | 1,618 | 1,624 | +19 | +1.2% | 2,810,400 |
| 2022/09/16 | 1,605.5 | 1,608.5 | 1,599.5 | 1,605 | -5 | -0.3% | 2,420,900 |
| 2022/09/15 | 1,602.5 | 1,611.5 | 1,596.5 | 1,610 | -4 | -0.2% | 1,820,900 |
| 2022/09/14 | 1,605.5 | 1,623.5 | 1,603 | 1,614 | -23.5 | -1.4% | 2,146,700 |
| 2022/09/13 | 1,641 | 1,643.5 | 1,626.5 | 1,637.5 | -2.5 | -0.2% | 1,632,700 |
| 2022/09/12 | 1,651 | 1,652 | 1,635 | 1,640 | +3.5 | +0.2% | 1,903,200 |
| 2022/09/09 | 1,648.5 | 1,652 | 1,632.5 | 1,636.5 | -8.5 | -0.5% | 2,485,200 |
| 2022/09/08 | 1,616 | 1,645 | 1,611 | 1,645 | +42 | +2.6% | 2,880,600 |
| 2022/09/07 | 1,590 | 1,605.5 | 1,580.5 | 1,603 | +9.5 | +0.6% | 2,630,000 |
| 2022/09/06 | 1,600 | 1,602.5 | 1,579 | 1,593.5 | +6.5 | +0.4% | 1,992,900 |
| 2022/09/05 | 1,600 | 1,602 | 1,583 | 1,587 | -16.5 | -1% | 2,273,400 |
| 2022/09/02 | 1,593.5 | 1,604.5 | 1,587 | 1,603.5 | +3.5 | +0.2% | 1,966,800 |
| 2022/09/01 | 1,600 | 1,602.5 | 1,590 | 1,600 | -2.5 | -0.2% | 2,786,300 |
| 2022/08/31 | 1,594 | 1,610.5 | 1,592 | 1,602.5 | -4 | -0.2% | 2,507,800 |
| 2022/08/30 | 1,607 | 1,614.5 | 1,600 | 1,606.5 | +2.5 | +0.2% | 1,470,500 |
| 2022/08/29 | 1,584.5 | 1,607.5 | 1,581.5 | 1,604 | -12 | -0.7% | 1,732,000 |
| 2022/08/26 | 1,616 | 1,626 | 1,609.5 | 1,616 | +15.5 | +1% | 1,730,700 |
501～
550
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 | 298,200円 | +3.3% | +18.4% | 2.58% | 15.51倍 | 1.01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 | 585,700円 | +10.0% | +47.7% | 1.14% | 26.06倍 | 4.65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 | 386,600円 | +7.6% | +0.2% | 2.56% | 15.86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 | 636,100円 | +7.9% | +250.6% | 1.41% | 20.38倍 | 1.39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 | 245,300円 | +26.6% | +16.4% | 4.08% | 7.13倍 | 0.49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
