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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 1,576 | 1,609 | 1,575 | 1,580 | +32 | +2.1% | 5,746,200 |
| 2019/11/25 | 1,546.5 | 1,552.5 | 1,541.5 | 1,548 | +13.5 | +0.9% | 1,220,100 |
| 2019/11/22 | 1,536.5 | 1,541 | 1,528 | 1,534.5 | +8 | +0.5% | 1,746,600 |
| 2019/11/21 | 1,526.5 | 1,533 | 1,501.5 | 1,526.5 | -12.5 | -0.8% | 1,749,200 |
| 2019/11/20 | 1,530 | 1,547.5 | 1,527.5 | 1,539 | +0.5 | ±0% | 1,403,100 |
| 2019/11/19 | 1,536 | 1,550.5 | 1,530.5 | 1,538.5 | -16 | -1% | 1,567,000 |
| 2019/11/18 | 1,562.5 | 1,569 | 1,547.5 | 1,554.5 | -11 | -0.7% | 1,309,300 |
| 2019/11/15 | 1,552 | 1,571 | 1,549 | 1,565.5 | +4 | +0.3% | 1,551,700 |
| 2019/11/14 | 1,560 | 1,573.5 | 1,554.5 | 1,561.5 | -3 | -0.2% | 1,897,500 |
| 2019/11/13 | 1,569.5 | 1,572.5 | 1,561 | 1,564.5 | -15.5 | -1% | 1,588,300 |
| 2019/11/12 | 1,569.5 | 1,582 | 1,558.5 | 1,580 | +7 | +0.4% | 2,099,600 |
| 2019/11/11 | 1,590 | 1,591.5 | 1,572 | 1,573 | -12.5 | -0.8% | 1,709,800 |
| 2019/11/08 | 1,591.5 | 1,596.5 | 1,580.5 | 1,585.5 | +5 | +0.3% | 3,164,000 |
| 2019/11/07 | 1,555.5 | 1,581.5 | 1,553.5 | 1,580.5 | +10.5 | +0.7% | 2,620,100 |
| 2019/11/06 | 1,546 | 1,570 | 1,543 | 1,570 | +36 | +2.3% | 3,938,300 |
| 2019/11/05 | 1,522 | 1,550 | 1,512.5 | 1,534 | +54 | +3.6% | 5,076,200 |
| 2019/11/01 | 1,468.5 | 1,486 | 1,461 | 1,480 | -16.5 | -1.1% | 2,696,100 |
| 2019/10/31 | 1,480 | 1,501.5 | 1,476 | 1,496.5 | -2 | -0.1% | 3,071,700 |
| 2019/10/30 | 1,497 | 1,498.5 | 1,485.5 | 1,498.5 | +1 | +0.1% | 2,326,600 |
| 2019/10/29 | 1,480 | 1,498 | 1,478 | 1,497.5 | +18 | +1.2% | 2,311,200 |
| 2019/10/28 | 1,473 | 1,483 | 1,469 | 1,479.5 | +21.5 | +1.5% | 1,836,000 |
| 2019/10/25 | 1,460 | 1,464 | 1,452.5 | 1,458 | ±0 | ±0% | 1,840,400 |
| 2019/10/24 | 1,444.5 | 1,459 | 1,443 | 1,458 | +17.5 | +1.2% | 2,006,700 |
| 2019/10/23 | 1,420.5 | 1,443 | 1,414 | 1,440.5 | +34.5 | +2.5% | 2,607,400 |
| 2019/10/21 | 1,428 | 1,430 | 1,404.5 | 1,406 | -0.5 | ±0% | 2,237,000 |
| 2019/10/18 | 1,415 | 1,423.5 | 1,398 | 1,406.5 | -9 | -0.6% | 2,194,800 |
| 2019/10/17 | 1,424 | 1,426 | 1,409.5 | 1,415.5 | -9 | -0.6% | 1,415,600 |
| 2019/10/16 | 1,450 | 1,457.5 | 1,420.5 | 1,424.5 | +9 | +0.6% | 2,225,700 |
| 2019/10/15 | 1,408.5 | 1,425.5 | 1,406 | 1,415.5 | +30.5 | +2.2% | 2,223,400 |
| 2019/10/11 | 1,372 | 1,386 | 1,365 | 1,385 | +33 | +2.4% | 2,224,100 |
| 2019/10/10 | 1,347.5 | 1,354.5 | 1,331.5 | 1,352 | +11.5 | +0.9% | 1,332,400 |
| 2019/10/09 | 1,328 | 1,342 | 1,325.5 | 1,340.5 | -8.5 | -0.6% | 1,475,500 |
| 2019/10/08 | 1,347 | 1,361 | 1,346 | 1,349 | +7.5 | +0.6% | 1,386,100 |
| 2019/10/07 | 1,343 | 1,352.5 | 1,330.5 | 1,341.5 | -6 | -0.4% | 1,178,400 |
| 2019/10/04 | 1,341 | 1,351 | 1,339.5 | 1,347.5 | -5 | -0.4% | 1,368,100 |
| 2019/10/03 | 1,337 | 1,356 | 1,335 | 1,352.5 | -28.5 | -2.1% | 1,973,000 |
| 2019/10/02 | 1,381.5 | 1,394.5 | 1,374 | 1,381 | -17.5 | -1.3% | 1,674,300 |
| 2019/10/01 | 1,378.5 | 1,406.5 | 1,375 | 1,398.5 | +27.5 | +2% | 1,769,700 |
| 2019/09/30 | 1,374.5 | 1,386.5 | 1,365 | 1,371 | -6.5 | -0.5% | 2,254,700 |
| 2019/09/27 | 1,390 | 1,399 | 1,366 | 1,377.5 | -34.5 | -2.4% | 3,094,100 |
| 2019/09/26 | 1,425.5 | 1,432.5 | 1,408 | 1,412 | +16 | +1.1% | 2,571,900 |
| 2019/09/25 | 1,388 | 1,401.5 | 1,381 | 1,396 | +8 | +0.6% | 2,149,000 |
| 2019/09/24 | 1,397.5 | 1,406.5 | 1,386.5 | 1,388 | -13.5 | -1% | 2,273,500 |
| 2019/09/20 | 1,408 | 1,414.5 | 1,393.5 | 1,401.5 | +4 | +0.3% | 3,095,900 |
| 2019/09/19 | 1,393 | 1,420 | 1,392 | 1,397.5 | +7 | +0.5% | 2,349,900 |
| 2019/09/18 | 1,399.5 | 1,400 | 1,378 | 1,390.5 | -22 | -1.6% | 2,257,800 |
| 2019/09/17 | 1,404 | 1,416.5 | 1,396 | 1,412.5 | +0.5 | ±0% | 2,345,000 |
| 2019/09/13 | 1,415.5 | 1,417 | 1,394 | 1,412 | +10.5 | +0.7% | 3,686,900 |
| 2019/09/12 | 1,389 | 1,413.5 | 1,387.5 | 1,401.5 | +15 | +1.1% | 2,718,100 |
| 2019/09/11 | 1,357 | 1,388.5 | 1,357 | 1,386.5 | +51 | +3.8% | 3,142,300 |
1351～
1400
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
