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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
