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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,444 | 1,462 | 1,442 | 1,462 | -13 | -0.9% | 1,373,100 |
| 2022/06/13 | 1,484 | 1,493 | 1,468.5 | 1,475 | -45 | -3% | 2,290,700 |
| 2022/06/10 | 1,515 | 1,524 | 1,502 | 1,520 | -5.5 | -0.4% | 2,370,200 |
| 2022/06/09 | 1,526 | 1,537.5 | 1,521.5 | 1,525.5 | +2 | +0.1% | 2,042,600 |
| 2022/06/08 | 1,504.5 | 1,529.5 | 1,504.5 | 1,523.5 | +25.5 | +1.7% | 2,419,700 |
| 2022/06/07 | 1,504.5 | 1,517.5 | 1,494 | 1,498 | +18.5 | +1.3% | 1,823,600 |
| 2022/06/06 | 1,467.5 | 1,483 | 1,465 | 1,479.5 | -3.5 | -0.2% | 1,146,800 |
| 2022/06/03 | 1,498 | 1,498.5 | 1,471 | 1,483 | -15 | -1% | 1,510,600 |
| 2022/06/02 | 1,485 | 1,502 | 1,482 | 1,498 | +10 | +0.7% | 1,632,200 |
| 2022/06/01 | 1,444 | 1,488.5 | 1,437 | 1,488 | +62.5 | +4.4% | 2,880,500 |
| 2022/05/31 | 1,430 | 1,440 | 1,417.5 | 1,425.5 | -33 | -2.3% | 7,557,500 |
| 2022/05/30 | 1,443 | 1,464 | 1,431.5 | 1,458.5 | +33.5 | +2.4% | 2,343,200 |
| 2022/05/27 | 1,443.5 | 1,443.5 | 1,423.5 | 1,425 | +11.5 | +0.8% | 2,424,000 |
| 2022/05/26 | 1,431.5 | 1,435.5 | 1,413.5 | 1,413.5 | -1.5 | -0.1% | 1,820,100 |
| 2022/05/25 | 1,424.5 | 1,429.5 | 1,414 | 1,415 | ±0 | ±0% | 2,268,900 |
| 2022/05/24 | 1,425 | 1,429 | 1,411 | 1,415 | -5 | -0.4% | 1,690,100 |
| 2022/05/23 | 1,435 | 1,438.5 | 1,416 | 1,420 | ±0 | ±0% | 2,156,500 |
| 2022/05/20 | 1,410.5 | 1,424 | 1,402.5 | 1,420 | +33 | +2.4% | 3,001,800 |
| 2022/05/19 | 1,365 | 1,388.5 | 1,354 | 1,387 | -20 | -1.4% | 2,909,800 |
| 2022/05/18 | 1,405.5 | 1,408.5 | 1,394.5 | 1,407 | +11.5 | +0.8% | 2,129,800 |
| 2022/05/17 | 1,376 | 1,396.5 | 1,376 | 1,395.5 | +1.5 | +0.1% | 2,309,700 |
| 2022/05/16 | 1,428.5 | 1,430.5 | 1,385 | 1,394 | -12.5 | -0.9% | 2,012,700 |
| 2022/05/13 | 1,387 | 1,421.5 | 1,382 | 1,406.5 | +15.5 | +1.1% | 3,116,900 |
| 2022/05/12 | 1,353.5 | 1,416.5 | 1,353 | 1,391 | -25 | -1.8% | 3,646,500 |
| 2022/05/11 | 1,430 | 1,434.5 | 1,408.5 | 1,416 | -8.5 | -0.6% | 2,664,400 |
| 2022/05/10 | 1,419 | 1,430 | 1,408 | 1,424.5 | -9.5 | -0.7% | 2,301,900 |
| 2022/05/09 | 1,450 | 1,455.5 | 1,428.5 | 1,434 | -31.5 | -2.1% | 1,788,700 |
| 2022/05/06 | 1,429 | 1,467.5 | 1,423.5 | 1,465.5 | +48.5 | +3.4% | 3,848,500 |
| 2022/05/02 | 1,413.5 | 1,425.5 | 1,404 | 1,417 | +18.5 | +1.3% | 2,339,200 |
| 2022/04/28 | 1,356.5 | 1,400.5 | 1,337 | 1,398.5 | +54 | +4% | 3,067,900 |
| 2022/04/27 | 1,329 | 1,355 | 1,328.5 | 1,344.5 | -22 | -1.6% | 2,353,600 |
| 2022/04/26 | 1,367 | 1,379.5 | 1,365 | 1,366.5 | -8 | -0.6% | 2,744,500 |
| 2022/04/25 | 1,372 | 1,388 | 1,366 | 1,374.5 | -43 | -3% | 1,675,800 |
| 2022/04/22 | 1,417.5 | 1,422 | 1,402 | 1,417.5 | -23 | -1.6% | 1,562,300 |
| 2022/04/21 | 1,409.5 | 1,448 | 1,405.5 | 1,440.5 | +23 | +1.6% | 2,083,500 |
| 2022/04/20 | 1,412.5 | 1,421.5 | 1,400.5 | 1,417.5 | +13.5 | +1% | 1,824,800 |
| 2022/04/19 | 1,415.5 | 1,417 | 1,390.5 | 1,404 | +15 | +1.1% | 1,746,300 |
| 2022/04/18 | 1,381 | 1,392 | 1,371.5 | 1,389 | -8.5 | -0.6% | 1,134,600 |
| 2022/04/15 | 1,390 | 1,398 | 1,376 | 1,397.5 | +3 | +0.2% | 959,800 |
| 2022/04/14 | 1,383.5 | 1,399.5 | 1,378 | 1,394.5 | +15 | +1.1% | 1,698,500 |
| 2022/04/13 | 1,364 | 1,383 | 1,364 | 1,379.5 | +18.5 | +1.4% | 1,722,000 |
| 2022/04/12 | 1,363.5 | 1,370.5 | 1,352 | 1,361 | -2 | -0.1% | 1,750,700 |
| 2022/04/11 | 1,365 | 1,376 | 1,355 | 1,363 | +4 | +0.3% | 1,932,800 |
| 2022/04/08 | 1,385 | 1,389 | 1,348.5 | 1,359 | -18 | -1.3% | 2,615,100 |
| 2022/04/07 | 1,394.5 | 1,398 | 1,364.5 | 1,377 | -33 | -2.3% | 2,538,500 |
| 2022/04/06 | 1,431 | 1,434 | 1,408.5 | 1,410 | -44 | -3% | 2,517,400 |
| 2022/04/05 | 1,468 | 1,474 | 1,446 | 1,454 | -8.5 | -0.6% | 1,916,600 |
| 2022/04/04 | 1,458 | 1,472 | 1,456 | 1,462.5 | -0.5 | ±0% | 1,482,900 |
| 2022/04/01 | 1,451 | 1,477.5 | 1,440 | 1,463 | +1 | +0.1% | 2,021,800 |
| 2022/03/31 | 1,465 | 1,482.5 | 1,456.5 | 1,462 | -20.5 | -1.4% | 2,737,400 |
601～
650
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 | 299,100円 | +3.3% | +18.4% | 2.57% | 15.55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 | 578,200円 | +10.0% | +47.7% | 1.16% | 25.73倍 | 4.59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 | 384,400円 | +7.6% | +0.2% | 2.58% | 15.77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 | 636,200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 | 245,100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
