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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,465 | 1,482.5 | 1,456.5 | 1,462 | -20.5 | -1.4% | 2,737,400 |
| 2022/03/30 | 1,485 | 1,493.5 | 1,462 | 1,482.5 | -24 | -1.6% | 2,250,600 |
| 2022/03/29 | 1,493 | 1,510 | 1,490.5 | 1,506.5 | +7.5 | +0.5% | 2,633,500 |
| 2022/03/28 | 1,510 | 1,518 | 1,499 | 1,499 | -3.5 | -0.2% | 1,861,700 |
| 2022/03/25 | 1,526 | 1,534.5 | 1,499 | 1,502.5 | -21.5 | -1.4% | 3,322,000 |
| 2022/03/24 | 1,478.5 | 1,524 | 1,477 | 1,524 | +15 | +1% | 2,842,200 |
| 2022/03/23 | 1,486.5 | 1,517.5 | 1,486.5 | 1,509 | +45 | +3.1% | 3,422,700 |
| 2022/03/22 | 1,455 | 1,473.5 | 1,449.5 | 1,464 | +36 | +2.5% | 3,623,100 |
| 2022/03/18 | 1,399 | 1,429.5 | 1,399 | 1,428 | +12.5 | +0.9% | 6,246,000 |
| 2022/03/17 | 1,398 | 1,420 | 1,390.5 | 1,415.5 | +53 | +3.9% | 2,984,700 |
| 2022/03/16 | 1,359.5 | 1,369 | 1,347 | 1,362.5 | +8 | +0.6% | 2,567,100 |
| 2022/03/15 | 1,338 | 1,363.5 | 1,335.5 | 1,354.5 | +6 | +0.4% | 2,093,100 |
| 2022/03/14 | 1,340.5 | 1,359.5 | 1,331.5 | 1,348.5 | +23 | +1.7% | 1,973,800 |
| 2022/03/11 | 1,312.5 | 1,330.5 | 1,306 | 1,325.5 | -19 | -1.4% | 3,489,500 |
| 2022/03/10 | 1,332.5 | 1,354.5 | 1,323 | 1,344.5 | +60 | +4.7% | 2,938,500 |
| 2022/03/09 | 1,288.5 | 1,306 | 1,281.5 | 1,284.5 | -5 | -0.4% | 2,660,300 |
| 2022/03/08 | 1,316.5 | 1,333.5 | 1,286 | 1,289.5 | -10 | -0.8% | 3,158,500 |
| 2022/03/07 | 1,364.5 | 1,373 | 1,278 | 1,299.5 | -125 | -8.8% | 5,460,800 |
| 2022/03/04 | 1,477 | 1,485 | 1,422.5 | 1,424.5 | -66.5 | -4.5% | 2,768,700 |
| 2022/03/03 | 1,491.5 | 1,498.5 | 1,477.5 | 1,491 | +21 | +1.4% | 2,115,100 |
| 2022/03/02 | 1,481.5 | 1,497 | 1,467.5 | 1,470 | -48 | -3.2% | 2,700,400 |
| 2022/03/01 | 1,522 | 1,541 | 1,518 | 1,518 | -4.5 | -0.3% | 1,873,400 |
| 2022/02/28 | 1,516.5 | 1,534 | 1,509 | 1,522.5 | +11.5 | +0.8% | 2,214,300 |
| 2022/02/25 | 1,485.5 | 1,520 | 1,483 | 1,511 | +38 | +2.6% | 2,859,700 |
| 2022/02/24 | 1,532.5 | 1,551.5 | 1,468 | 1,473 | -85 | -5.5% | 4,037,800 |
| 2022/02/22 | 1,550.5 | 1,564 | 1,537 | 1,558 | -22 | -1.4% | 1,318,200 |
| 2022/02/21 | 1,572 | 1,590.5 | 1,553 | 1,580 | -9.5 | -0.6% | 1,253,500 |
| 2022/02/18 | 1,590.5 | 1,600.5 | 1,577 | 1,589.5 | -17.5 | -1.1% | 1,525,700 |
| 2022/02/17 | 1,612 | 1,621.5 | 1,599.5 | 1,607 | -7 | -0.4% | 1,895,700 |
| 2022/02/16 | 1,613 | 1,621.5 | 1,599 | 1,614 | +34 | +2.2% | 2,196,000 |
| 2022/02/15 | 1,585.5 | 1,589.5 | 1,568.5 | 1,580 | +0.5 | ±0% | 2,305,500 |
| 2022/02/14 | 1,588 | 1,593 | 1,572 | 1,579.5 | -35 | -2.2% | 1,997,300 |
| 2022/02/10 | 1,620.5 | 1,627.5 | 1,594 | 1,614.5 | -5 | -0.3% | 2,509,900 |
| 2022/02/09 | 1,630.5 | 1,655 | 1,613.5 | 1,619.5 | +17.5 | +1.1% | 3,203,800 |
| 2022/02/08 | 1,576.5 | 1,614 | 1,576.5 | 1,602 | +41 | +2.6% | 2,686,400 |
| 2022/02/07 | 1,549 | 1,580 | 1,545 | 1,561 | +3 | +0.2% | 2,221,500 |
| 2022/02/04 | 1,509 | 1,576 | 1,473 | 1,558 | +9 | +0.6% | 4,956,300 |
| 2022/02/03 | 1,526.5 | 1,556 | 1,517 | 1,549 | +21.5 | +1.4% | 1,781,000 |
| 2022/02/02 | 1,483.5 | 1,532.5 | 1,483.5 | 1,527.5 | +32.5 | +2.2% | 3,287,900 |
| 2022/02/01 | 1,514 | 1,534.5 | 1,487.5 | 1,495 | -17.5 | -1.2% | 2,336,100 |
| 2022/01/31 | 1,493.5 | 1,516.5 | 1,480 | 1,512.5 | +13.5 | +0.9% | 1,920,700 |
| 2022/01/28 | 1,486 | 1,512 | 1,482.5 | 1,499 | +31.5 | +2.1% | 2,422,400 |
| 2022/01/27 | 1,535 | 1,535 | 1,461 | 1,467.5 | -52.5 | -3.5% | 3,451,700 |
| 2022/01/26 | 1,544 | 1,549 | 1,515 | 1,520 | -23.5 | -1.5% | 1,510,700 |
| 2022/01/25 | 1,566.5 | 1,567.5 | 1,526.5 | 1,543.5 | -32 | -2% | 2,079,800 |
| 2022/01/24 | 1,545 | 1,580 | 1,545 | 1,575.5 | +15.5 | +1% | 1,553,000 |
| 2022/01/21 | 1,543 | 1,562.5 | 1,526 | 1,560 | -19 | -1.2% | 2,268,300 |
| 2022/01/20 | 1,558 | 1,593.5 | 1,558 | 1,579 | +10 | +0.6% | 2,125,100 |
| 2022/01/19 | 1,594.5 | 1,610.5 | 1,560 | 1,569 | -62 | -3.8% | 2,619,000 |
| 2022/01/18 | 1,659.5 | 1,665.5 | 1,624 | 1,631 | -29 | -1.7% | 2,056,500 |
651～
700
件表示中 / 3586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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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
