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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,543 | 1,546 | 1,506.5 | 1,522 | +15.5 | +1% | 2,940,200 |
| 2021/10/29 | 1,509 | 1,513.5 | 1,480.5 | 1,506.5 | -6 | -0.4% | 2,553,200 |
| 2021/10/28 | 1,509.5 | 1,524.5 | 1,506 | 1,512.5 | -2 | -0.1% | 7,539,600 |
| 2021/10/27 | 1,521.5 | 1,529 | 1,505.5 | 1,514.5 | -26 | -1.7% | 2,615,500 |
| 2021/10/26 | 1,542 | 1,552.5 | 1,537 | 1,540.5 | +19.5 | +1.3% | 1,671,900 |
| 2021/10/25 | 1,508.5 | 1,529 | 1,508.5 | 1,521 | -5 | -0.3% | 1,513,000 |
| 2021/10/22 | 1,515 | 1,536 | 1,512.5 | 1,526 | -5 | -0.3% | 1,357,700 |
| 2021/10/21 | 1,552.5 | 1,558.5 | 1,530.5 | 1,531 | -21 | -1.4% | 1,915,500 |
| 2021/10/20 | 1,570 | 1,570 | 1,547 | 1,552 | -10 | -0.6% | 1,639,400 |
| 2021/10/19 | 1,578 | 1,579.5 | 1,556 | 1,562 | -17.5 | -1.1% | 1,324,800 |
| 2021/10/18 | 1,570 | 1,585 | 1,570 | 1,579.5 | +10.5 | +0.7% | 1,553,500 |
| 2021/10/15 | 1,562.5 | 1,569.5 | 1,552 | 1,569 | +19.5 | +1.3% | 2,206,800 |
| 2021/10/14 | 1,535.5 | 1,549.5 | 1,523.5 | 1,549.5 | -0.5 | ±0% | 1,609,900 |
| 2021/10/13 | 1,535.5 | 1,561.5 | 1,525.5 | 1,550 | +20 | +1.3% | 2,422,500 |
| 2021/10/12 | 1,522.5 | 1,537.5 | 1,515 | 1,530 | +7.5 | +0.5% | 2,262,700 |
| 2021/10/11 | 1,497.5 | 1,525 | 1,495.5 | 1,522.5 | +36.5 | +2.5% | 1,737,600 |
| 2021/10/08 | 1,492.5 | 1,519.5 | 1,483.5 | 1,486 | +24.5 | +1.7% | 3,292,200 |
| 2021/10/07 | 1,463 | 1,478 | 1,452 | 1,461.5 | -8.5 | -0.6% | 2,638,900 |
| 2021/10/06 | 1,469.5 | 1,486.5 | 1,453.5 | 1,470 | +4.5 | +0.3% | 2,330,700 |
| 2021/10/05 | 1,444.5 | 1,467 | 1,436.5 | 1,465.5 | +9 | +0.6% | 2,849,700 |
| 2021/10/04 | 1,483 | 1,485 | 1,452 | 1,456.5 | -11.5 | -0.8% | 1,911,700 |
| 2021/10/01 | 1,480 | 1,487 | 1,461.5 | 1,468 | -28 | -1.9% | 2,178,600 |
| 2021/09/30 | 1,510 | 1,515 | 1,493 | 1,496 | -27 | -1.8% | 3,853,800 |
| 2021/09/29 | 1,521.5 | 1,528 | 1,507 | 1,523 | -41 | -2.6% | 2,672,800 |
| 2021/09/28 | 1,545 | 1,566 | 1,534 | 1,564 | +28.5 | +1.9% | 3,168,800 |
| 2021/09/27 | 1,535 | 1,546 | 1,531 | 1,535.5 | +4 | +0.3% | 1,692,800 |
| 2021/09/24 | 1,533.5 | 1,535 | 1,520 | 1,531.5 | +49 | +3.3% | 2,759,800 |
| 2021/09/22 | 1,488 | 1,494 | 1,478 | 1,482.5 | -10 | -0.7% | 2,082,300 |
| 2021/09/21 | 1,493.5 | 1,506 | 1,482.5 | 1,492.5 | -36.5 | -2.4% | 3,066,600 |
| 2021/09/17 | 1,525 | 1,537 | 1,520 | 1,529 | -0.5 | ±0% | 3,788,300 |
| 2021/09/16 | 1,539.5 | 1,544 | 1,521 | 1,529.5 | +2.5 | +0.2% | 1,814,800 |
| 2021/09/15 | 1,536 | 1,544 | 1,524 | 1,527 | -28 | -1.8% | 2,296,400 |
| 2021/09/14 | 1,556 | 1,562 | 1,550.5 | 1,555 | +22.5 | +1.5% | 3,060,200 |
| 2021/09/13 | 1,519 | 1,547 | 1,518 | 1,532.5 | -5 | -0.3% | 3,096,900 |
| 2021/09/10 | 1,532.5 | 1,544 | 1,530 | 1,537.5 | +12.5 | +0.8% | 3,318,900 |
| 2021/09/09 | 1,535 | 1,546 | 1,522 | 1,525 | -21 | -1.4% | 2,462,900 |
| 2021/09/08 | 1,524.5 | 1,547 | 1,521.5 | 1,546 | +8.5 | +0.6% | 2,319,100 |
| 2021/09/07 | 1,539 | 1,545.5 | 1,533 | 1,537.5 | +19 | +1.3% | 2,254,500 |
| 2021/09/06 | 1,511 | 1,521.5 | 1,509 | 1,518.5 | +24.5 | +1.6% | 2,084,300 |
| 2021/09/03 | 1,479 | 1,499.5 | 1,474.5 | 1,494 | +19 | +1.3% | 2,281,700 |
| 2021/09/02 | 1,470 | 1,480 | 1,468.5 | 1,475 | -5 | -0.3% | 1,856,000 |
| 2021/09/01 | 1,475 | 1,485.5 | 1,470.5 | 1,480 | +9.5 | +0.6% | 2,119,300 |
| 2021/08/31 | 1,456 | 1,478 | 1,450 | 1,470.5 | +2 | +0.1% | 2,737,700 |
| 2021/08/30 | 1,468 | 1,476 | 1,455 | 1,468.5 | +30.5 | +2.1% | 1,941,700 |
| 2021/08/27 | 1,427 | 1,438 | 1,415 | 1,438 | -0.5 | ±0% | 3,266,300 |
| 2021/08/26 | 1,445.5 | 1,448 | 1,436 | 1,438.5 | -1.5 | -0.1% | 1,395,600 |
| 2021/08/25 | 1,440.5 | 1,450 | 1,436.5 | 1,440 | +7.5 | +0.5% | 1,823,700 |
| 2021/08/24 | 1,421 | 1,442.5 | 1,420 | 1,432.5 | +15.5 | +1.1% | 2,052,500 |
| 2021/08/23 | 1,424 | 1,431 | 1,412.5 | 1,417 | +28.5 | +2.1% | 3,382,900 |
| 2021/08/20 | 1,412 | 1,424 | 1,382 | 1,388.5 | -73 | -5% | 6,847,700 |
751～
800
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
