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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,604.5 | 1,612 | 1,600 | 1,600.5 | +0.5 | ±0% | 939,100 |
| 2022/08/24 | 1,615 | 1,616 | 1,599.5 | 1,600 | ±0 | ±0% | 1,186,100 |
| 2022/08/23 | 1,600 | 1,608 | 1,595.5 | 1,600 | -19 | -1.2% | 1,419,600 |
| 2022/08/22 | 1,617 | 1,627 | 1,611.5 | 1,619 | -13 | -0.8% | 1,446,200 |
| 2022/08/19 | 1,635 | 1,640 | 1,630 | 1,632 | +25 | +1.6% | 1,846,700 |
| 2022/08/18 | 1,616 | 1,617 | 1,600 | 1,607 | -18 | -1.1% | 1,135,800 |
| 2022/08/17 | 1,610 | 1,626.5 | 1,610 | 1,625 | +37 | +2.3% | 1,984,800 |
| 2022/08/16 | 1,597.5 | 1,597.5 | 1,579 | 1,588 | -11 | -0.7% | 975,100 |
| 2022/08/15 | 1,602.5 | 1,607 | 1,592.5 | 1,599 | +3.5 | +0.2% | 1,148,400 |
| 2022/08/12 | 1,588 | 1,599.5 | 1,573.5 | 1,595.5 | +18 | +1.1% | 2,838,100 |
| 2022/08/10 | 1,567.5 | 1,577.5 | 1,560.5 | 1,577.5 | +17 | +1.1% | 1,663,800 |
| 2022/08/09 | 1,575 | 1,577 | 1,546 | 1,560.5 | +12.5 | +0.8% | 2,475,400 |
| 2022/08/08 | 1,542.5 | 1,554.5 | 1,533.5 | 1,548 | +5.5 | +0.4% | 1,720,700 |
| 2022/08/05 | 1,534 | 1,548.5 | 1,527.5 | 1,542.5 | -12 | -0.8% | 2,794,500 |
| 2022/08/04 | 1,528 | 1,559 | 1,521.5 | 1,554.5 | +87.5 | +6% | 5,204,700 |
| 2022/08/03 | 1,463 | 1,475 | 1,453 | 1,467 | -15 | -1% | 1,918,100 |
| 2022/08/02 | 1,490 | 1,491 | 1,472 | 1,482 | -21 | -1.4% | 1,950,100 |
| 2022/08/01 | 1,487.5 | 1,507 | 1,485.5 | 1,503 | +29.5 | +2% | 1,592,400 |
| 2022/07/29 | 1,501 | 1,503 | 1,468 | 1,473.5 | -24.5 | -1.6% | 2,849,600 |
| 2022/07/28 | 1,523 | 1,524 | 1,496.5 | 1,498 | -10 | -0.7% | 2,412,600 |
| 2022/07/27 | 1,500.5 | 1,510 | 1,496.5 | 1,508 | -5.5 | -0.4% | 1,506,900 |
| 2022/07/26 | 1,503.5 | 1,515 | 1,502 | 1,513.5 | +10.5 | +0.7% | 1,104,900 |
| 2022/07/25 | 1,522 | 1,527 | 1,500.5 | 1,503 | -17 | -1.1% | 1,254,000 |
| 2022/07/22 | 1,517.5 | 1,523 | 1,510 | 1,520 | -3.5 | -0.2% | 1,075,900 |
| 2022/07/21 | 1,511.5 | 1,525 | 1,505 | 1,523.5 | +2 | +0.1% | 1,160,400 |
| 2022/07/20 | 1,518 | 1,523 | 1,509.5 | 1,521.5 | +30.5 | +2% | 1,696,700 |
| 2022/07/19 | 1,478 | 1,496 | 1,468 | 1,491 | +41 | +2.8% | 1,705,100 |
| 2022/07/15 | 1,452.5 | 1,462.5 | 1,442 | 1,450 | -11.5 | -0.8% | 1,789,800 |
| 2022/07/14 | 1,438 | 1,465.5 | 1,437 | 1,461.5 | +2.5 | +0.2% | 1,476,100 |
| 2022/07/13 | 1,466.5 | 1,474.5 | 1,456.5 | 1,459 | +10.5 | +0.7% | 1,358,000 |
| 2022/07/12 | 1,475 | 1,475 | 1,444 | 1,448.5 | -37.5 | -2.5% | 1,389,800 |
| 2022/07/11 | 1,491.5 | 1,503.5 | 1,485 | 1,486 | +28.5 | +2% | 1,611,900 |
| 2022/07/08 | 1,460 | 1,479.5 | 1,457 | 1,457.5 | +9 | +0.6% | 2,903,000 |
| 2022/07/07 | 1,444 | 1,455 | 1,421 | 1,448.5 | +19 | +1.3% | 1,737,000 |
| 2022/07/06 | 1,438 | 1,450 | 1,426 | 1,429.5 | -28.5 | -2% | 1,687,400 |
| 2022/07/05 | 1,479 | 1,479 | 1,453 | 1,458 | +3 | +0.2% | 1,576,400 |
| 2022/07/04 | 1,464 | 1,475 | 1,451.5 | 1,455 | +9 | +0.6% | 1,278,000 |
| 2022/07/01 | 1,499.5 | 1,507 | 1,438 | 1,446 | -53 | -3.5% | 1,932,500 |
| 2022/06/30 | 1,514 | 1,528 | 1,496.5 | 1,499 | -17 | -1.1% | 2,856,200 |
| 2022/06/29 | 1,520 | 1,525 | 1,511 | 1,516 | -11 | -0.7% | 2,258,200 |
| 2022/06/28 | 1,535.5 | 1,537.5 | 1,515 | 1,527 | +9 | +0.6% | 1,980,000 |
| 2022/06/27 | 1,520 | 1,523.5 | 1,509 | 1,518 | +25.5 | +1.7% | 2,272,100 |
| 2022/06/24 | 1,470 | 1,496.5 | 1,456.5 | 1,492.5 | +16.5 | +1.1% | 2,578,100 |
| 2022/06/23 | 1,453.5 | 1,482 | 1,452.5 | 1,476 | +14 | +1% | 1,708,800 |
| 2022/06/22 | 1,480.5 | 1,485.5 | 1,462 | 1,462 | -7.5 | -0.5% | 2,241,400 |
| 2022/06/21 | 1,459.5 | 1,479.5 | 1,451 | 1,469.5 | +29.5 | +2% | 1,741,400 |
| 2022/06/20 | 1,470 | 1,470.5 | 1,427.5 | 1,440 | -11 | -0.8% | 1,292,900 |
| 2022/06/17 | 1,430.5 | 1,463 | 1,427 | 1,451 | -31 | -2.1% | 3,278,300 |
| 2022/06/16 | 1,475 | 1,496 | 1,470.5 | 1,482 | +28.5 | +2% | 2,217,600 |
| 2022/06/15 | 1,464.5 | 1,467.5 | 1,451 | 1,453.5 | -8.5 | -0.6% | 1,594,800 |
551～
600
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 | 299,300円 | +3.3% | +18.4% | 2.57% | 15.56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 | 578,600円 | +10.0% | +47.7% | 1.16% | 25.75倍 | 4.60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 | 384,600円 | +7.6% | +0.2% | 2.57% | 15.78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 | 638,600円 | +7.9% | +250.6% | 1.41% | 20.46倍 | 1.40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 | 245,100円 | +26.6% | +16.4% | 4.08% | 7.12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
