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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,710 | 1,727 | 1,710 | 1,720.5 | -1.5 | -0.1% | 2,324,300 |
| 2023/03/07 | 1,712 | 1,727.5 | 1,705.5 | 1,722 | +10 | +0.6% | 2,017,300 |
| 2023/03/06 | 1,707.5 | 1,718.5 | 1,700 | 1,712 | +5.5 | +0.3% | 1,680,400 |
| 2023/03/03 | 1,700 | 1,715 | 1,697.5 | 1,706.5 | +15.5 | +0.9% | 2,406,700 |
| 2023/03/02 | 1,696.5 | 1,704 | 1,688.5 | 1,691 | +1 | +0.1% | 1,944,700 |
| 2023/03/01 | 1,665 | 1,691.5 | 1,665 | 1,690 | +14.5 | +0.9% | 2,126,900 |
| 2023/02/28 | 1,691 | 1,693 | 1,672.5 | 1,675.5 | -12.5 | -0.7% | 2,549,300 |
| 2023/02/27 | 1,680.5 | 1,691 | 1,677 | 1,688 | +6.5 | +0.4% | 1,741,000 |
| 2023/02/24 | 1,675.5 | 1,688.5 | 1,665 | 1,681.5 | +6 | +0.4% | 2,104,900 |
| 2023/02/22 | 1,687.5 | 1,690.5 | 1,665.5 | 1,675.5 | -9 | -0.5% | 2,081,900 |
| 2023/02/21 | 1,656.5 | 1,685.5 | 1,656.5 | 1,684.5 | +15 | +0.9% | 2,232,800 |
| 2023/02/20 | 1,680 | 1,684 | 1,669 | 1,669.5 | -19 | -1.1% | 2,026,700 |
| 2023/02/17 | 1,699 | 1,700.5 | 1,685 | 1,688.5 | -31 | -1.8% | 2,216,400 |
| 2023/02/16 | 1,695 | 1,721 | 1,692 | 1,719.5 | +39 | +2.3% | 2,697,300 |
| 2023/02/15 | 1,661.5 | 1,681.5 | 1,658.5 | 1,680.5 | +31.5 | +1.9% | 2,443,200 |
| 2023/02/14 | 1,660 | 1,663 | 1,646 | 1,649 | +11 | +0.7% | 1,285,200 |
| 2023/02/13 | 1,644 | 1,649 | 1,631 | 1,638 | -6 | -0.4% | 1,361,700 |
| 2023/02/10 | 1,642.5 | 1,655 | 1,630.5 | 1,644 | +3.5 | +0.2% | 2,374,500 |
| 2023/02/09 | 1,637.5 | 1,640.5 | 1,629.5 | 1,640.5 | -7 | -0.4% | 2,185,100 |
| 2023/02/08 | 1,640 | 1,652 | 1,636.5 | 1,647.5 | +20.5 | +1.3% | 3,103,000 |
| 2023/02/07 | 1,616 | 1,630.5 | 1,611.5 | 1,627 | +10.5 | +0.6% | 2,911,700 |
| 2023/02/06 | 1,625 | 1,631.5 | 1,610.5 | 1,616.5 | +31.5 | +2% | 4,018,700 |
| 2023/02/03 | 1,580.5 | 1,594.5 | 1,553.5 | 1,585 | +33 | +2.1% | 3,389,400 |
| 2023/02/02 | 1,548 | 1,554 | 1,537 | 1,552 | -1 | -0.1% | 2,768,700 |
| 2023/02/01 | 1,560 | 1,568 | 1,549 | 1,553 | -1.5 | -0.1% | 1,585,500 |
| 2023/01/31 | 1,550 | 1,560.5 | 1,549.5 | 1,554.5 | +11.5 | +0.7% | 2,665,500 |
| 2023/01/30 | 1,542 | 1,545 | 1,536 | 1,543 | +0.5 | ±0% | 1,836,100 |
| 2023/01/27 | 1,543.5 | 1,546.5 | 1,531.5 | 1,542.5 | -2 | -0.1% | 2,315,200 |
| 2023/01/26 | 1,537 | 1,546 | 1,534.5 | 1,544.5 | +7.5 | +0.5% | 1,403,100 |
| 2023/01/25 | 1,527 | 1,540.5 | 1,520 | 1,537 | +12 | +0.8% | 1,229,500 |
| 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 |
551～
600
件表示中 / 3715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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
