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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
