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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,723 | 1,747.5 | 1,705.5 | 1,707.5 | -15.5 | -0.9% | 2,856,600 |
| 2021/03/22 | 1,762.5 | 1,763.5 | 1,706 | 1,723 | -74 | -4.1% | 4,847,400 |
| 2021/03/19 | 1,764 | 1,802 | 1,762.5 | 1,797 | +25.5 | +1.4% | 4,545,100 |
| 2021/03/18 | 1,778 | 1,783 | 1,752 | 1,771.5 | +13 | +0.7% | 2,467,700 |
| 2021/03/17 | 1,714.5 | 1,763 | 1,711.5 | 1,758.5 | +3.5 | +0.2% | 3,139,700 |
| 2021/03/16 | 1,745 | 1,759.5 | 1,727 | 1,755 | +3.5 | +0.2% | 2,681,300 |
| 2021/03/15 | 1,723 | 1,756 | 1,720 | 1,751.5 | +54.5 | +3.2% | 3,524,800 |
| 2021/03/12 | 1,692 | 1,699.5 | 1,655.5 | 1,697 | -2.5 | -0.1% | 4,556,100 |
| 2021/03/11 | 1,697 | 1,722.5 | 1,691.5 | 1,699.5 | +15 | +0.9% | 2,668,400 |
| 2021/03/10 | 1,676.5 | 1,693 | 1,662 | 1,684.5 | -13.5 | -0.8% | 2,164,000 |
| 2021/03/09 | 1,706 | 1,711 | 1,681 | 1,698 | +23 | +1.4% | 2,843,100 |
| 2021/03/08 | 1,698.5 | 1,711 | 1,665 | 1,675 | +0.5 | ±0% | 3,030,000 |
| 2021/03/05 | 1,670 | 1,677.5 | 1,639.5 | 1,674.5 | +31 | +1.9% | 3,327,400 |
| 2021/03/04 | 1,666.5 | 1,670 | 1,613.5 | 1,643.5 | -11.5 | -0.7% | 2,642,300 |
| 2021/03/03 | 1,608.5 | 1,657 | 1,605.5 | 1,655 | +59.5 | +3.7% | 3,471,100 |
| 2021/03/02 | 1,610.5 | 1,617 | 1,583 | 1,595.5 | -8.5 | -0.5% | 2,471,800 |
| 2021/03/01 | 1,578 | 1,608.5 | 1,561.5 | 1,604 | +57.5 | +3.7% | 3,439,800 |
| 2021/02/26 | 1,558 | 1,573.5 | 1,531 | 1,546.5 | -11.5 | -0.7% | 4,471,900 |
| 2021/02/25 | 1,589 | 1,589 | 1,552 | 1,558 | +14.5 | +0.9% | 1,866,800 |
| 2021/02/24 | 1,569.5 | 1,581.5 | 1,542 | 1,543.5 | -6 | -0.4% | 2,588,900 |
| 2021/02/22 | 1,555.5 | 1,571 | 1,549.5 | 1,549.5 | +25.5 | +1.7% | 1,807,000 |
| 2021/02/19 | 1,538 | 1,548 | 1,516 | 1,524 | -32.5 | -2.1% | 2,437,300 |
| 2021/02/18 | 1,598.5 | 1,599 | 1,555.5 | 1,556.5 | -36 | -2.3% | 2,279,000 |
| 2021/02/17 | 1,593 | 1,609.5 | 1,582.5 | 1,592.5 | -6.5 | -0.4% | 2,037,700 |
| 2021/02/16 | 1,607 | 1,615 | 1,590.5 | 1,599 | -2.5 | -0.2% | 1,318,900 |
| 2021/02/15 | 1,610 | 1,622 | 1,593 | 1,601.5 | +6 | +0.4% | 1,489,200 |
| 2021/02/12 | 1,609.5 | 1,610 | 1,580.5 | 1,595.5 | -11 | -0.7% | 2,159,000 |
| 2021/02/10 | 1,599 | 1,612.5 | 1,591 | 1,606.5 | +1.5 | +0.1% | 2,211,900 |
| 2021/02/09 | 1,600 | 1,615 | 1,584 | 1,605 | +6 | +0.4% | 2,636,200 |
| 2021/02/08 | 1,586.5 | 1,609.5 | 1,581.5 | 1,599 | +10 | +0.6% | 3,041,600 |
| 2021/02/05 | 1,567.5 | 1,593 | 1,566 | 1,589 | +22 | +1.4% | 3,559,700 |
| 2021/02/04 | 1,611 | 1,645 | 1,560.5 | 1,567 | +33.5 | +2.2% | 5,787,400 |
| 2021/02/03 | 1,499 | 1,536 | 1,481 | 1,533.5 | +70 | +4.8% | 4,706,900 |
| 2021/02/02 | 1,423 | 1,473 | 1,423 | 1,463.5 | +43 | +3% | 3,081,400 |
| 2021/02/01 | 1,388.5 | 1,427.5 | 1,388 | 1,420.5 | +28 | +2% | 1,477,000 |
| 2021/01/29 | 1,437 | 1,444.5 | 1,387.5 | 1,392.5 | -46 | -3.2% | 3,276,000 |
| 2021/01/28 | 1,404 | 1,453 | 1,404 | 1,438.5 | -25.5 | -1.7% | 6,421,500 |
| 2021/01/27 | 1,431 | 1,468 | 1,431 | 1,464 | +35 | +2.4% | 2,188,000 |
| 2021/01/26 | 1,430.5 | 1,439.5 | 1,424.5 | 1,429 | -20 | -1.4% | 2,121,300 |
| 2021/01/25 | 1,458.5 | 1,464.5 | 1,443 | 1,449 | -0.5 | ±0% | 2,101,600 |
| 2021/01/22 | 1,431.5 | 1,455.5 | 1,429 | 1,449.5 | -0.5 | ±0% | 2,068,100 |
| 2021/01/21 | 1,445 | 1,468.5 | 1,441.5 | 1,450 | +4.5 | +0.3% | 1,942,000 |
| 2021/01/20 | 1,446 | 1,460 | 1,438.5 | 1,445.5 | -9.5 | -0.7% | 3,015,400 |
| 2021/01/19 | 1,444 | 1,468 | 1,438.5 | 1,455 | +16 | +1.1% | 2,037,900 |
| 2021/01/18 | 1,440.5 | 1,454 | 1,433 | 1,439 | -8 | -0.6% | 1,756,300 |
| 2021/01/15 | 1,479 | 1,486.5 | 1,441.5 | 1,447 | -47.5 | -3.2% | 3,341,600 |
| 2021/01/14 | 1,476 | 1,506 | 1,472.5 | 1,494.5 | +7.5 | +0.5% | 2,675,400 |
| 2021/01/13 | 1,490 | 1,503.5 | 1,479 | 1,487 | -3 | -0.2% | 2,709,500 |
| 2021/01/12 | 1,467 | 1,497 | 1,459.5 | 1,490 | +1.5 | +0.1% | 3,644,500 |
| 2021/01/08 | 1,437.5 | 1,488.5 | 1,428 | 1,488.5 | +81 | +5.8% | 5,921,200 |
901～
950
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
