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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,660.5 | 1,667.5 | 1,644 | 1,660 | +16.5 | +1% | 1,972,700 |
| 2022/01/14 | 1,651.5 | 1,657 | 1,625 | 1,643.5 | -26.5 | -1.6% | 2,512,200 |
| 2022/01/13 | 1,675.5 | 1,686.5 | 1,663 | 1,670 | -3.5 | -0.2% | 2,555,400 |
| 2022/01/12 | 1,650.5 | 1,676 | 1,643.5 | 1,673.5 | +43 | +2.6% | 3,215,400 |
| 2022/01/11 | 1,624 | 1,634 | 1,612 | 1,630.5 | +4.5 | +0.3% | 1,803,100 |
| 2022/01/07 | 1,638 | 1,654.5 | 1,613 | 1,626 | +6.5 | +0.4% | 2,186,000 |
| 2022/01/06 | 1,624.5 | 1,647 | 1,617 | 1,619.5 | -18 | -1.1% | 2,115,000 |
| 2022/01/05 | 1,622 | 1,652 | 1,614.5 | 1,637.5 | +56.5 | +3.6% | 3,742,400 |
| 2022/01/04 | 1,542 | 1,588.5 | 1,537.5 | 1,581 | +81.5 | +5.4% | 3,510,600 |
| 2021/12/30 | 1,486.5 | 1,505.5 | 1,482.5 | 1,499.5 | -1 | -0.1% | 1,111,400 |
| 2021/12/29 | 1,504.5 | 1,510.5 | 1,494 | 1,500.5 | -1 | -0.1% | 995,900 |
| 2021/12/28 | 1,494 | 1,502.5 | 1,487.5 | 1,501.5 | +25.5 | +1.7% | 1,473,500 |
| 2021/12/27 | 1,490 | 1,491.5 | 1,473.5 | 1,476 | -16.5 | -1.1% | 1,263,400 |
| 2021/12/24 | 1,496 | 1,507 | 1,486.5 | 1,492.5 | +11 | +0.7% | 1,180,000 |
| 2021/12/23 | 1,465 | 1,482.5 | 1,461.5 | 1,481.5 | +24.5 | +1.7% | 1,324,900 |
| 2021/12/22 | 1,470 | 1,478.5 | 1,442 | 1,457 | -17.5 | -1.2% | 2,302,500 |
| 2021/12/21 | 1,481 | 1,489.5 | 1,473 | 1,474.5 | +13.5 | +0.9% | 1,937,400 |
| 2021/12/20 | 1,506 | 1,518 | 1,460.5 | 1,461 | -67 | -4.4% | 2,420,800 |
| 2021/12/17 | 1,531 | 1,539 | 1,522 | 1,528 | -4 | -0.3% | 2,336,000 |
| 2021/12/16 | 1,548 | 1,558.5 | 1,526 | 1,532 | +3.5 | +0.2% | 1,477,900 |
| 2021/12/15 | 1,505 | 1,535.5 | 1,504 | 1,528.5 | +25.5 | +1.7% | 1,645,700 |
| 2021/12/14 | 1,505 | 1,521 | 1,497.5 | 1,503 | -15 | -1% | 2,333,700 |
| 2021/12/13 | 1,538.5 | 1,540 | 1,516 | 1,518 | -4.5 | -0.3% | 1,824,600 |
| 2021/12/10 | 1,519.5 | 1,537.5 | 1,517 | 1,522.5 | -1 | -0.1% | 1,806,800 |
| 2021/12/09 | 1,549.5 | 1,559.5 | 1,523 | 1,523.5 | -30.5 | -2% | 1,445,000 |
| 2021/12/08 | 1,538 | 1,565 | 1,529 | 1,554 | -3.5 | -0.2% | 2,207,700 |
| 2021/12/07 | 1,530 | 1,564.5 | 1,522.5 | 1,557.5 | +54.5 | +3.6% | 2,603,500 |
| 2021/12/06 | 1,506.5 | 1,514.5 | 1,499 | 1,503 | -1 | -0.1% | 1,354,900 |
| 2021/12/03 | 1,490.5 | 1,505 | 1,467.5 | 1,504 | +36 | +2.5% | 2,028,900 |
| 2021/12/02 | 1,478.5 | 1,487 | 1,466 | 1,468 | -33 | -2.2% | 2,564,100 |
| 2021/12/01 | 1,490 | 1,507 | 1,476 | 1,501 | +11.5 | +0.8% | 2,934,500 |
| 2021/11/30 | 1,562 | 1,568 | 1,489.5 | 1,489.5 | -56 | -3.6% | 6,258,700 |
| 2021/11/29 | 1,556 | 1,570.5 | 1,542.5 | 1,545.5 | -43 | -2.7% | 3,011,700 |
| 2021/11/26 | 1,628.5 | 1,635 | 1,579 | 1,588.5 | -47 | -2.9% | 2,538,700 |
| 2021/11/25 | 1,632 | 1,652 | 1,631.5 | 1,635.5 | +11 | +0.7% | 2,161,700 |
| 2021/11/24 | 1,640 | 1,657.5 | 1,616 | 1,624.5 | -2 | -0.1% | 2,913,800 |
| 2021/11/22 | 1,617.5 | 1,633.5 | 1,602.5 | 1,626.5 | +6 | +0.4% | 3,146,600 |
| 2021/11/19 | 1,597.5 | 1,627 | 1,594.5 | 1,620.5 | +26.5 | +1.7% | 4,013,500 |
| 2021/11/18 | 1,534 | 1,599 | 1,532 | 1,594 | +58 | +3.8% | 3,272,500 |
| 2021/11/17 | 1,565 | 1,567.5 | 1,535.5 | 1,536 | -28 | -1.8% | 2,549,600 |
| 2021/11/16 | 1,566 | 1,575.5 | 1,554.5 | 1,564 | +11.5 | +0.7% | 1,191,800 |
| 2021/11/15 | 1,570.5 | 1,573 | 1,547.5 | 1,552.5 | -7 | -0.4% | 1,360,900 |
| 2021/11/12 | 1,535.5 | 1,564 | 1,535.5 | 1,559.5 | +27 | +1.8% | 1,924,200 |
| 2021/11/11 | 1,526 | 1,552.5 | 1,525.5 | 1,532.5 | +7 | +0.5% | 1,823,000 |
| 2021/11/10 | 1,501 | 1,528.5 | 1,494 | 1,525.5 | +32 | +2.1% | 2,386,200 |
| 2021/11/09 | 1,524.5 | 1,527.5 | 1,493.5 | 1,493.5 | -30.5 | -2% | 1,895,400 |
| 2021/11/08 | 1,535 | 1,537 | 1,519 | 1,524 | +8 | +0.5% | 1,785,500 |
| 2021/11/05 | 1,511 | 1,520.5 | 1,495 | 1,516 | -6 | -0.4% | 2,364,200 |
| 2021/11/04 | 1,526.5 | 1,526.5 | 1,465.5 | 1,522 | +25.5 | +1.7% | 5,655,200 |
| 2021/11/02 | 1,521 | 1,527.5 | 1,492 | 1,496.5 | -25.5 | -1.7% | 2,704,200 |
701～
750
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
