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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,327 | 2,336 | 2,277 | 2,298 | -40 | -1.7% | 2,052,700 |
| 2024/09/05 | 2,290 | 2,372 | 2,278.5 | 2,338 | +8 | +0.3% | 2,043,400 |
| 2024/09/04 | 2,385 | 2,408 | 2,325 | 2,330 | -136 | -5.5% | 2,842,600 |
| 2024/09/03 | 2,468 | 2,496 | 2,453 | 2,466 | -3 | -0.1% | 2,946,400 |
| 2024/09/02 | 2,439 | 2,469 | 2,427 | 2,469 | +60.5 | +2.5% | 2,663,900 |
| 2024/08/30 | 2,350 | 2,420 | 2,343.5 | 2,408.5 | +77.5 | +3.3% | 4,272,900 |
| 2024/08/29 | 2,316 | 2,337.5 | 2,303 | 2,331 | +3 | +0.1% | 2,200,400 |
| 2024/08/28 | 2,303.5 | 2,328 | 2,290 | 2,328 | +7 | +0.3% | 1,902,300 |
| 2024/08/27 | 2,324.5 | 2,328 | 2,298.5 | 2,321 | +22 | +1% | 2,684,900 |
| 2024/08/26 | 2,339 | 2,343.5 | 2,291.5 | 2,299 | -66 | -2.8% | 1,713,600 |
| 2024/08/23 | 2,348.5 | 2,383 | 2,336 | 2,365 | +41.5 | +1.8% | 2,029,900 |
| 2024/08/22 | 2,341.5 | 2,357.5 | 2,308.5 | 2,323.5 | -54 | -2.3% | 3,483,400 |
| 2024/08/21 | 2,390 | 2,422 | 2,367 | 2,377.5 | -17 | -0.7% | 3,121,000 |
| 2024/08/20 | 2,380 | 2,406.5 | 2,348 | 2,394.5 | +57.5 | +2.5% | 2,252,500 |
| 2024/08/19 | 2,382 | 2,384 | 2,323 | 2,337 | -56.5 | -2.4% | 2,731,400 |
| 2024/08/16 | 2,443.5 | 2,449.5 | 2,381 | 2,393.5 | +10.5 | +0.4% | 5,330,200 |
| 2024/08/15 | 2,300 | 2,392.5 | 2,300 | 2,383 | +105 | +4.6% | 5,180,800 |
| 2024/08/14 | 2,244.5 | 2,280 | 2,225 | 2,278 | +55.5 | +2.5% | 3,627,300 |
| 2024/08/13 | 2,153 | 2,235.5 | 2,150 | 2,222.5 | +91.5 | +4.3% | 4,797,600 |
| 2024/08/09 | 2,128 | 2,154.5 | 2,089.5 | 2,131 | +53 | +2.6% | 4,624,100 |
| 2024/08/08 | 2,070.5 | 2,121.5 | 2,052 | 2,078 | -42.5 | -2% | 2,802,000 |
| 2024/08/07 | 2,021.5 | 2,174 | 2,008.5 | 2,120.5 | +23.5 | +1.1% | 5,332,500 |
| 2024/08/06 | 2,022.5 | 2,114.5 | 2,009 | 2,097 | +241.5 | +13% | 4,503,200 |
| 2024/08/05 | 2,051 | 2,054.5 | 1,802.5 | 1,855.5 | -349.5 | -15.9% | 5,767,300 |
| 2024/08/02 | 2,265 | 2,277 | 2,175 | 2,205 | -14.5 | -0.7% | 9,365,800 |
| 2024/08/01 | 2,225 | 2,260.5 | 2,176.5 | 2,219.5 | -90.5 | -3.9% | 5,120,500 |
| 2024/07/31 | 2,250.5 | 2,321.5 | 2,245 | 2,310 | +27 | +1.2% | 2,865,100 |
| 2024/07/30 | 2,275.5 | 2,287.5 | 2,258 | 2,283 | -14.5 | -0.6% | 2,447,400 |
| 2024/07/29 | 2,277 | 2,315 | 2,241.5 | 2,297.5 | +70.5 | +3.2% | 2,803,100 |
| 2024/07/26 | 2,240 | 2,267.5 | 2,223 | 2,227 | -25.5 | -1.1% | 3,056,700 |
| 2024/07/25 | 2,300 | 2,300.5 | 2,250 | 2,252.5 | -71.5 | -3.1% | 2,995,400 |
| 2024/07/24 | 2,362 | 2,373 | 2,324 | 2,324 | -53.5 | -2.3% | 1,470,100 |
| 2024/07/23 | 2,390.5 | 2,400 | 2,362 | 2,377.5 | +18 | +0.8% | 1,529,700 |
| 2024/07/22 | 2,399.5 | 2,405.5 | 2,352.5 | 2,359.5 | -51 | -2.1% | 2,977,900 |
| 2024/07/19 | 2,406 | 2,427 | 2,386.5 | 2,410.5 | +10.5 | +0.4% | 2,302,300 |
| 2024/07/18 | 2,441 | 2,448.5 | 2,400 | 2,400 | -113 | -4.5% | 3,020,800 |
| 2024/07/17 | 2,498 | 2,534.5 | 2,491 | 2,513 | +34.5 | +1.4% | 3,167,000 |
| 2024/07/16 | 2,459 | 2,506.5 | 2,441 | 2,478.5 | +30.5 | +1.2% | 3,166,400 |
| 2024/07/12 | 2,474 | 2,504 | 2,448 | 2,448 | -76 | -3% | 3,084,300 |
| 2024/07/11 | 2,540 | 2,560 | 2,513.5 | 2,524 | +23 | +0.9% | 3,478,300 |
| 2024/07/10 | 2,453 | 2,510 | 2,448 | 2,501 | +59.5 | +2.4% | 4,312,100 |
| 2024/07/09 | 2,409 | 2,466 | 2,405 | 2,441.5 | +30 | +1.2% | 4,388,700 |
| 2024/07/08 | 2,390 | 2,421.5 | 2,361.5 | 2,411.5 | +13.5 | +0.6% | 3,875,200 |
| 2024/07/05 | 2,453.5 | 2,460 | 2,391 | 2,398 | -67 | -2.7% | 3,475,400 |
| 2024/07/04 | 2,450 | 2,482 | 2,425 | 2,465 | +24 | +1% | 2,787,600 |
| 2024/07/03 | 2,472 | 2,487.5 | 2,427.5 | 2,441 | -24 | -1% | 3,987,000 |
| 2024/07/02 | 2,491.5 | 2,492 | 2,448.5 | 2,465 | +4.5 | +0.2% | 4,255,500 |
| 2024/07/01 | 2,521 | 2,525 | 2,448.5 | 2,460.5 | -42 | -1.7% | 3,702,900 |
| 2024/06/28 | 2,490 | 2,506.5 | 2,476 | 2,502.5 | +11.5 | +0.5% | 2,908,400 |
| 2024/06/27 | 2,540.5 | 2,547 | 2,481 | 2,491 | -48.5 | -1.9% | 3,221,100 |
51～
100
件表示中 / 3585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 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02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
