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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,312.5 | 1,319.5 | 1,298 | 1,311.5 | +10 | +0.8% | 3,336,300 |
| 2020/08/11 | 1,281.5 | 1,306 | 1,266.5 | 1,301.5 | +80 | +6.5% | 2,829,900 |
| 2020/08/07 | 1,230.5 | 1,233.5 | 1,214 | 1,221.5 | -12 | -1% | 1,893,600 |
| 2020/08/06 | 1,238.5 | 1,248.5 | 1,228.5 | 1,233.5 | -5 | -0.4% | 1,553,200 |
| 2020/08/05 | 1,215 | 1,241.5 | 1,208.5 | 1,238.5 | +2 | +0.2% | 3,087,900 |
| 2020/08/04 | 1,196 | 1,243 | 1,194 | 1,236.5 | +52 | +4.4% | 3,310,500 |
| 2020/08/03 | 1,146 | 1,198 | 1,146 | 1,184.5 | +18.5 | +1.6% | 3,641,300 |
| 2020/07/31 | 1,209.5 | 1,209.5 | 1,164 | 1,166 | -44.5 | -3.7% | 3,874,200 |
| 2020/07/30 | 1,224 | 1,229.5 | 1,208.5 | 1,210.5 | -7.5 | -0.6% | 1,398,100 |
| 2020/07/29 | 1,237 | 1,243.5 | 1,211 | 1,218 | -34.5 | -2.8% | 2,227,800 |
| 2020/07/28 | 1,255 | 1,261.5 | 1,245.5 | 1,252.5 | -6 | -0.5% | 1,882,400 |
| 2020/07/27 | 1,227.5 | 1,258.5 | 1,226 | 1,258.5 | -6.5 | -0.5% | 3,029,300 |
| 2020/07/22 | 1,274.5 | 1,291.5 | 1,265 | 1,265 | +4.5 | +0.4% | 2,456,700 |
| 2020/07/21 | 1,269.5 | 1,269.5 | 1,246 | 1,260.5 | -23 | -1.8% | 2,631,500 |
| 2020/07/20 | 1,292 | 1,293 | 1,267 | 1,283.5 | +4 | +0.3% | 1,517,200 |
| 2020/07/17 | 1,295 | 1,301.5 | 1,274 | 1,279.5 | -15.5 | -1.2% | 1,467,900 |
| 2020/07/16 | 1,312 | 1,316 | 1,291.5 | 1,295 | -3 | -0.2% | 2,231,800 |
| 2020/07/15 | 1,285 | 1,320 | 1,285 | 1,298 | +16.5 | +1.3% | 2,469,200 |
| 2020/07/14 | 1,276.5 | 1,290 | 1,269 | 1,281.5 | -6 | -0.5% | 2,316,100 |
| 2020/07/13 | 1,254.5 | 1,289.5 | 1,254 | 1,287.5 | +72.5 | +6% | 3,037,300 |
| 2020/07/10 | 1,229.5 | 1,235 | 1,214 | 1,215 | -15 | -1.2% | 1,957,100 |
| 2020/07/09 | 1,243 | 1,244.5 | 1,228 | 1,230 | -19.5 | -1.6% | 1,604,400 |
| 2020/07/08 | 1,256.5 | 1,270 | 1,244.5 | 1,249.5 | -20.5 | -1.6% | 2,329,900 |
| 2020/07/07 | 1,274.5 | 1,276 | 1,259 | 1,270 | +5.5 | +0.4% | 2,198,900 |
| 2020/07/06 | 1,229.5 | 1,267.5 | 1,226.5 | 1,264.5 | +35 | +2.8% | 1,639,400 |
| 2020/07/03 | 1,244 | 1,246.5 | 1,214.5 | 1,229.5 | -1 | -0.1% | 1,369,000 |
| 2020/07/02 | 1,224.5 | 1,244 | 1,217.5 | 1,230.5 | +4.5 | +0.4% | 2,466,100 |
| 2020/07/01 | 1,240 | 1,245 | 1,218.5 | 1,226 | -13.5 | -1.1% | 1,882,900 |
| 2020/06/30 | 1,271.5 | 1,276 | 1,237.5 | 1,239.5 | +25 | +2.1% | 2,643,500 |
| 2020/06/29 | 1,238.5 | 1,245 | 1,213.5 | 1,214.5 | -41 | -3.3% | 2,529,000 |
| 2020/06/26 | 1,243 | 1,264 | 1,243 | 1,255.5 | +12.5 | +1% | 3,232,300 |
| 2020/06/25 | 1,252.5 | 1,262 | 1,236.5 | 1,243 | -48.5 | -3.8% | 3,392,600 |
| 2020/06/24 | 1,284.5 | 1,295 | 1,276.5 | 1,291.5 | +8 | +0.6% | 2,355,300 |
| 2020/06/23 | 1,287.5 | 1,298 | 1,268.5 | 1,283.5 | +9.5 | +0.7% | 2,372,300 |
| 2020/06/22 | 1,286 | 1,286 | 1,269.5 | 1,274 | -4 | -0.3% | 1,872,700 |
| 2020/06/19 | 1,311.5 | 1,314 | 1,276 | 1,278 | -28.5 | -2.2% | 4,382,700 |
| 2020/06/18 | 1,301.5 | 1,312.5 | 1,281 | 1,306.5 | -9.5 | -0.7% | 2,430,900 |
| 2020/06/17 | 1,323 | 1,325 | 1,303 | 1,316 | -13 | -1% | 3,256,300 |
| 2020/06/16 | 1,277.5 | 1,340.5 | 1,266.5 | 1,329 | +55 | +4.3% | 4,266,700 |
| 2020/06/15 | 1,290.5 | 1,313.5 | 1,272.5 | 1,274 | -31.5 | -2.4% | 2,719,100 |
| 2020/06/12 | 1,287 | 1,308.5 | 1,266 | 1,305.5 | -21.5 | -1.6% | 4,081,200 |
| 2020/06/11 | 1,332.5 | 1,359 | 1,323.5 | 1,327 | -50 | -3.6% | 3,264,400 |
| 2020/06/10 | 1,338.5 | 1,380 | 1,338 | 1,377 | +19 | +1.4% | 3,595,200 |
| 2020/06/09 | 1,375 | 1,377 | 1,342.5 | 1,358 | -19.5 | -1.4% | 3,135,700 |
| 2020/06/08 | 1,365 | 1,380 | 1,347.5 | 1,377.5 | +29.5 | +2.2% | 2,978,100 |
| 2020/06/05 | 1,336.5 | 1,352.5 | 1,326.5 | 1,348 | +13.5 | +1% | 2,324,100 |
| 2020/06/04 | 1,358 | 1,361.5 | 1,310 | 1,334.5 | ±0 | ±0% | 3,107,600 |
| 2020/06/03 | 1,335 | 1,353 | 1,328.5 | 1,334.5 | +59.5 | +4.7% | 4,033,000 |
| 2020/06/02 | 1,256 | 1,285.5 | 1,252 | 1,275 | +24.5 | +2% | 2,284,500 |
| 2020/06/01 | 1,251.5 | 1,266 | 1,234 | 1,250.5 | -4 | -0.3% | 2,215,800 |
1051～
1100
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
