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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 1,750 | 1,758.5 | 1,724 | 1,749.5 | -18.5 | -1% | 2,792,500 |
| 2021/06/04 | 1,750 | 1,768 | 1,736 | 1,768 | +33.5 | +1.9% | 2,307,200 |
| 2021/06/03 | 1,723.5 | 1,747 | 1,714.5 | 1,734.5 | +1 | +0.1% | 3,240,800 |
| 2021/06/02 | 1,717.5 | 1,738 | 1,694.5 | 1,733.5 | +22.5 | +1.3% | 3,473,100 |
| 2021/06/01 | 1,693 | 1,721 | 1,690 | 1,711 | +34.5 | +2.1% | 2,857,800 |
| 2021/05/31 | 1,683.5 | 1,699.5 | 1,671 | 1,676.5 | -24.5 | -1.4% | 3,035,000 |
| 2021/05/28 | 1,693 | 1,708 | 1,683 | 1,701 | +34.5 | +2.1% | 2,989,900 |
| 2021/05/27 | 1,646 | 1,670 | 1,639.5 | 1,666.5 | +16.5 | +1% | 8,011,100 |
| 2021/05/26 | 1,627 | 1,650 | 1,618.5 | 1,650 | +8 | +0.5% | 3,019,500 |
| 2021/05/25 | 1,629 | 1,644 | 1,613.5 | 1,642 | +17 | +1% | 2,644,900 |
| 2021/05/24 | 1,620 | 1,632.5 | 1,617 | 1,625 | +5 | +0.3% | 3,034,800 |
| 2021/05/21 | 1,617.5 | 1,625 | 1,606 | 1,620 | -10 | -0.6% | 1,980,900 |
| 2021/05/20 | 1,622.5 | 1,636.5 | 1,612.5 | 1,630 | +2.5 | +0.2% | 1,828,200 |
| 2021/05/19 | 1,616 | 1,637.5 | 1,605.5 | 1,627.5 | -10 | -0.6% | 2,126,100 |
| 2021/05/18 | 1,604.5 | 1,653 | 1,604.5 | 1,637.5 | +38 | +2.4% | 3,012,600 |
| 2021/05/17 | 1,630.5 | 1,644 | 1,593.5 | 1,599.5 | -39 | -2.4% | 2,971,800 |
| 2021/05/14 | 1,678.5 | 1,679.5 | 1,591 | 1,638.5 | +40 | +2.5% | 4,571,300 |
| 2021/05/13 | 1,572.5 | 1,622 | 1,570 | 1,598.5 | -11 | -0.7% | 2,203,500 |
| 2021/05/12 | 1,626.5 | 1,634 | 1,583.5 | 1,609.5 | -21.5 | -1.3% | 2,336,900 |
| 2021/05/11 | 1,660 | 1,669 | 1,616.5 | 1,631 | -46.5 | -2.8% | 1,769,600 |
| 2021/05/10 | 1,658 | 1,688.5 | 1,653.5 | 1,677.5 | +31.5 | +1.9% | 1,974,800 |
951～
1000
件表示中 / 3715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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
