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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,267.5 | 1,270 | 1,250 | 1,254.5 | -24.5 | -1.9% | 4,406,100 |
2020/05/28 | 1,290 | 1,290 | 1,258.5 | 1,279 | +19 | +1.5% | 3,392,200 |
2020/05/27 | 1,234.5 | 1,268 | 1,220.5 | 1,260 | +33 | +2.7% | 3,679,500 |
2020/05/26 | 1,208.5 | 1,238 | 1,202.5 | 1,227 | +40 | +3.4% | 2,465,300 |
2020/05/25 | 1,174 | 1,191 | 1,168 | 1,187 | +42.5 | +3.7% | 1,735,100 |
2020/05/22 | 1,175 | 1,178.5 | 1,138.5 | 1,144.5 | -27 | -2.3% | 2,654,000 |
2020/05/21 | 1,182 | 1,185.5 | 1,162.5 | 1,171.5 | -14 | -1.2% | 2,442,400 |
2020/05/20 | 1,137 | 1,208 | 1,126 | 1,185.5 | +46.5 | +4.1% | 4,350,100 |
2020/05/19 | 1,138.5 | 1,144 | 1,125 | 1,139 | +47.5 | +4.4% | 2,318,100 |
2020/05/18 | 1,092.5 | 1,095 | 1,080.5 | 1,091.5 | +7 | +0.6% | 1,166,000 |
2020/05/15 | 1,102 | 1,102 | 1,070 | 1,084.5 | +14 | +1.3% | 2,273,800 |
2020/05/14 | 1,095 | 1,095 | 1,070.5 | 1,070.5 | -41.5 | -3.7% | 2,153,500 |
2020/05/13 | 1,103 | 1,127.5 | 1,096.5 | 1,112 | -10 | -0.9% | 3,141,400 |
2020/05/12 | 1,125 | 1,125 | 1,106 | 1,122 | -12 | -1.1% | 2,326,000 |
2020/05/11 | 1,092.5 | 1,145 | 1,091 | 1,134 | +49 | +4.5% | 3,447,500 |
2020/05/08 | 1,048.5 | 1,086.5 | 1,040.5 | 1,085 | +54.5 | +5.3% | 2,807,600 |
2020/05/07 | 1,035 | 1,057 | 1,024 | 1,030.5 | -34.5 | -3.2% | 3,334,800 |
2020/05/01 | 1,098 | 1,098.5 | 1,060.5 | 1,065 | -48.5 | -4.4% | 2,579,100 |
2020/04/30 | 1,114.5 | 1,125 | 1,106.5 | 1,113.5 | +37 | +3.4% | 2,857,400 |
2020/04/28 | 1,085 | 1,086.5 | 1,068 | 1,076.5 | -3 | -0.3% | 2,719,300 |
2020/04/27 | 1,049.5 | 1,083.5 | 1,045 | 1,079.5 | +25.5 | +2.4% | 2,448,700 |
2020/04/24 | 1,060 | 1,060 | 1,030 | 1,054 | -13.5 | -1.3% | 2,411,800 |
2020/04/23 | 1,025 | 1,068 | 1,024 | 1,067.5 | +35 | +3.4% | 2,384,900 |
2020/04/22 | 1,032 | 1,038.5 | 1,017.5 | 1,032.5 | -19.5 | -1.9% | 2,390,400 |
2020/04/21 | 1,050 | 1,062 | 1,040.5 | 1,052 | -13.5 | -1.3% | 1,991,600 |
2020/04/20 | 1,062 | 1,069 | 1,052 | 1,065.5 | -8 | -0.7% | 2,214,500 |
2020/04/17 | 1,040 | 1,074.5 | 1,037.5 | 1,073.5 | +51.5 | +5% | 2,865,900 |
2020/04/16 | 1,020 | 1,028.5 | 1,005.5 | 1,022 | -23.5 | -2.2% | 2,208,500 |
2020/04/15 | 1,056 | 1,064 | 1,036.5 | 1,045.5 | -20.5 | -1.9% | 2,070,700 |
2020/04/14 | 1,044 | 1,076 | 1,040 | 1,066 | +21.5 | +2.1% | 2,226,900 |
2020/04/13 | 1,072 | 1,076.5 | 1,042 | 1,044.5 | -40.5 | -3.7% | 1,647,900 |
2020/04/10 | 1,090 | 1,094.5 | 1,060 | 1,085 | +1.5 | +0.1% | 1,877,200 |
2020/04/09 | 1,060 | 1,083.5 | 1,057.5 | 1,083.5 | +13.5 | +1.3% | 1,975,100 |
2020/04/08 | 1,073 | 1,080.5 | 1,045.5 | 1,070 | +6 | +0.6% | 2,077,600 |
2020/04/07 | 1,073 | 1,083 | 1,029 | 1,064 | +27.5 | +2.7% | 2,438,100 |
2020/04/06 | 986.6 | 1,044.5 | 979.7 | 1,036.5 | +22.5 | +2.2% | 3,412,900 |
2020/04/03 | 1,020 | 1,030 | 1,001.5 | 1,014 | -9.5 | -0.9% | 2,024,300 |
2020/04/02 | 1,025.5 | 1,039.5 | 1,009 | 1,023.5 | -30.5 | -2.9% | 3,047,600 |
2020/04/01 | 1,118 | 1,129.5 | 1,041.5 | 1,054 | -84 | -7.4% | 4,099,000 |
2020/03/31 | 1,156.5 | 1,170 | 1,136.5 | 1,138 | -28.5 | -2.4% | 2,903,400 |
2020/03/30 | 1,120 | 1,169 | 1,113 | 1,166.5 | -15.5 | -1.3% | 4,143,100 |
2020/03/27 | 1,166 | 1,182 | 1,129.5 | 1,182 | +65.5 | +5.9% | 4,374,100 |
2020/03/26 | 1,154 | 1,156 | 1,102.5 | 1,116.5 | -54 | -4.6% | 4,347,100 |
2020/03/25 | 1,134.5 | 1,172.5 | 1,107 | 1,170.5 | +117.5 | +11.2% | 4,670,600 |
2020/03/24 | 1,074 | 1,078 | 1,008.5 | 1,053 | +9 | +0.9% | 5,385,600 |
2020/03/23 | 998 | 1,062.5 | 986.4 | 1,044 | +52.2 | +5.3% | 5,890,900 |
2020/03/19 | 1,009.5 | 1,023.5 | 991.8 | 991.8 | +4.4 | +0.4% | 5,913,800 |
2020/03/18 | 999.9 | 1,028.5 | 986.1 | 987.4 | +2.5 | +0.3% | 5,498,900 |
2020/03/17 | 973.4 | 1,017.5 | 959 | 984.9 | -11.8 | -1.2% | 5,752,400 |
2020/03/16 | 1,040 | 1,050.5 | 991.7 | 996.7 | -32.8 | -3.2% | 3,881,200 |
1101~
1150
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