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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,489.5 | 1,490 | 1,459.5 | 1,461.5 | -34 | -2.3% | 2,592,400 |
| 2021/08/18 | 1,482 | 1,499.5 | 1,480 | 1,495.5 | +2 | +0.1% | 1,875,000 |
| 2021/08/17 | 1,512.5 | 1,514 | 1,490.5 | 1,493.5 | -4.5 | -0.3% | 1,633,200 |
| 2021/08/16 | 1,513.5 | 1,516 | 1,494 | 1,498 | -32 | -2.1% | 1,895,000 |
| 2021/08/13 | 1,530 | 1,535 | 1,516 | 1,530 | +4.5 | +0.3% | 2,473,400 |
| 2021/08/12 | 1,534.5 | 1,541 | 1,524 | 1,525.5 | +5 | +0.3% | 2,039,800 |
| 2021/08/11 | 1,532 | 1,535 | 1,512 | 1,520.5 | +16 | +1.1% | 1,909,400 |
| 2021/08/10 | 1,510 | 1,514.5 | 1,494.5 | 1,504.5 | +8.5 | +0.6% | 2,095,100 |
| 2021/08/06 | 1,490 | 1,498 | 1,485.5 | 1,496 | +1.5 | +0.1% | 1,698,800 |
| 2021/08/05 | 1,483 | 1,499 | 1,480 | 1,494.5 | -15 | -1% | 2,616,000 |
| 2021/08/04 | 1,500 | 1,516.5 | 1,483 | 1,509.5 | -91.5 | -5.7% | 5,989,500 |
| 2021/08/03 | 1,577.5 | 1,605.5 | 1,577.5 | 1,601 | -15.5 | -1% | 2,620,100 |
| 2021/08/02 | 1,577 | 1,616.5 | 1,566 | 1,616.5 | +69 | +4.5% | 2,296,100 |
| 2021/07/30 | 1,555 | 1,573.5 | 1,543.5 | 1,547.5 | -25 | -1.6% | 2,390,900 |
| 2021/07/29 | 1,575.5 | 1,585 | 1,564 | 1,572.5 | +9 | +0.6% | 1,487,800 |
| 2021/07/28 | 1,557 | 1,573 | 1,552 | 1,563.5 | -7.5 | -0.5% | 1,460,600 |
| 2021/07/27 | 1,580 | 1,584.5 | 1,554.5 | 1,571 | +2 | +0.1% | 1,797,400 |
| 2021/07/26 | 1,568.5 | 1,575.5 | 1,560 | 1,569 | +31 | +2% | 1,639,300 |
| 2021/07/21 | 1,541.5 | 1,558.5 | 1,536 | 1,538 | +30 | +2% | 1,586,300 |
| 2021/07/20 | 1,510.5 | 1,530 | 1,506.5 | 1,508 | -27.5 | -1.8% | 1,964,000 |
| 2021/07/19 | 1,540 | 1,551 | 1,525 | 1,535.5 | -25 | -1.6% | 1,619,500 |
| 2021/07/16 | 1,554.5 | 1,573.5 | 1,551 | 1,560.5 | +5.5 | +0.4% | 2,204,600 |
| 2021/07/15 | 1,561 | 1,568 | 1,552 | 1,555 | -15.5 | -1% | 1,950,700 |
| 2021/07/14 | 1,575 | 1,588.5 | 1,570 | 1,570.5 | -28 | -1.8% | 2,223,400 |
| 2021/07/13 | 1,605.5 | 1,610.5 | 1,597 | 1,598.5 | +3 | +0.2% | 1,868,000 |
| 2021/07/12 | 1,600 | 1,600 | 1,579.5 | 1,595.5 | +51.5 | +3.3% | 2,011,000 |
| 2021/07/09 | 1,535 | 1,549.5 | 1,515 | 1,544 | -11 | -0.7% | 3,525,000 |
| 2021/07/08 | 1,571 | 1,581 | 1,555 | 1,555 | -22 | -1.4% | 2,625,800 |
| 2021/07/07 | 1,584.5 | 1,590 | 1,570.5 | 1,577 | -46.5 | -2.9% | 2,420,100 |
| 2021/07/06 | 1,635 | 1,637 | 1,623.5 | 1,623.5 | -7 | -0.4% | 937,300 |
| 2021/07/05 | 1,640.5 | 1,643 | 1,627 | 1,630.5 | -9 | -0.5% | 1,369,700 |
| 2021/07/02 | 1,638.5 | 1,649 | 1,633 | 1,639.5 | -1.5 | -0.1% | 1,726,700 |
| 2021/07/01 | 1,641 | 1,650 | 1,631 | 1,641 | +2 | +0.1% | 1,518,800 |
| 2021/06/30 | 1,652.5 | 1,659 | 1,637.5 | 1,639 | -1.5 | -0.1% | 2,037,100 |
| 2021/06/29 | 1,658.5 | 1,669.5 | 1,630.5 | 1,640.5 | -42 | -2.5% | 1,926,300 |
| 2021/06/28 | 1,675 | 1,685.5 | 1,669 | 1,682.5 | +7.5 | +0.4% | 1,643,900 |
| 2021/06/25 | 1,659.5 | 1,680.5 | 1,657.5 | 1,675 | +29.5 | +1.8% | 1,759,300 |
| 2021/06/24 | 1,644 | 1,656 | 1,640 | 1,645.5 | +4.5 | +0.3% | 890,800 |
| 2021/06/23 | 1,642 | 1,650 | 1,636.5 | 1,641 | -12.5 | -0.8% | 1,318,700 |
| 2021/06/22 | 1,650 | 1,655 | 1,635 | 1,653.5 | +56.5 | +3.5% | 1,944,000 |
| 2021/06/21 | 1,613 | 1,616 | 1,580.5 | 1,597 | -63.5 | -3.8% | 2,927,200 |
| 2021/06/18 | 1,671 | 1,675 | 1,654 | 1,660.5 | -29 | -1.7% | 3,156,800 |
| 2021/06/17 | 1,702 | 1,711 | 1,684 | 1,689.5 | -22 | -1.3% | 2,380,400 |
| 2021/06/16 | 1,705 | 1,727 | 1,700.5 | 1,711.5 | +17 | +1% | 2,166,400 |
| 2021/06/15 | 1,685 | 1,700 | 1,681.5 | 1,694.5 | +10 | +0.6% | 2,642,400 |
| 2021/06/14 | 1,711 | 1,716.5 | 1,677.5 | 1,684.5 | -11.5 | -0.7% | 2,581,900 |
| 2021/06/11 | 1,716.5 | 1,720 | 1,680 | 1,696 | -32 | -1.9% | 4,272,100 |
| 2021/06/10 | 1,751 | 1,755 | 1,725 | 1,728 | -6 | -0.3% | 2,331,800 |
| 2021/06/09 | 1,737.5 | 1,752 | 1,728 | 1,734 | -7.5 | -0.4% | 1,849,700 |
| 2021/06/08 | 1,752 | 1,762.5 | 1,730.5 | 1,741.5 | -8 | -0.5% | 2,591,400 |
801～
850
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
