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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 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 |
901～
950
件表示中 / 3767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 | 391,100円 | -1.7% | -1.8% | 2.56% | 14.88倍 | 1.33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 | 1,144,500円 | +1.7% | +7.8% | 1.31% | 30.66倍 | 7.75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 | 375,400円 | -5.0% | +225.0% | 3.49% | 16.67倍 | 0.55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 | 113,800円 | +6.3% | -3.2% | 1.58% | 15.07倍 | 1.71倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 845,200円 | -0.2% | +7.1% | 1.42% | 16.55倍 | 1.74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
