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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 1,317.5 | 1,336 | 1,317.5 | 1,335.5 | +36.5 | +2.8% | 2,033,000 |
| 2019/09/09 | 1,292.5 | 1,299 | 1,286 | 1,299 | +8.5 | +0.7% | 1,326,100 |
| 2019/09/06 | 1,296 | 1,297 | 1,285 | 1,290.5 | +15 | +1.2% | 1,759,400 |
| 2019/09/05 | 1,242 | 1,280 | 1,239 | 1,275.5 | +32 | +2.6% | 2,619,100 |
| 2019/09/04 | 1,249 | 1,251 | 1,240 | 1,243.5 | -15 | -1.2% | 1,119,900 |
| 2019/09/03 | 1,243.5 | 1,263 | 1,239 | 1,258.5 | +9 | +0.7% | 1,012,300 |
| 2019/09/02 | 1,255 | 1,258.5 | 1,247.5 | 1,249.5 | -1.5 | -0.1% | 1,130,600 |
| 2019/08/30 | 1,236 | 1,252 | 1,234 | 1,251 | +27 | +2.2% | 2,606,900 |
| 2019/08/29 | 1,218 | 1,224 | 1,211 | 1,224 | +10.5 | +0.9% | 1,642,800 |
| 2019/08/28 | 1,221 | 1,221 | 1,210.5 | 1,213.5 | -7.5 | -0.6% | 1,758,200 |
| 2019/08/27 | 1,214 | 1,226.5 | 1,213.5 | 1,221 | +19.5 | +1.6% | 2,435,300 |
| 2019/08/26 | 1,177 | 1,203.5 | 1,175.5 | 1,201.5 | -13 | -1.1% | 2,490,500 |
| 2019/08/23 | 1,201 | 1,217.5 | 1,201 | 1,214.5 | +2.5 | +0.2% | 1,333,900 |
| 2019/08/22 | 1,204 | 1,213 | 1,202.5 | 1,212 | -0.5 | ±0% | 1,414,500 |
| 2019/08/21 | 1,207 | 1,217 | 1,205 | 1,212.5 | -12.5 | -1% | 1,713,300 |
| 2019/08/20 | 1,216.5 | 1,227 | 1,214 | 1,225 | +8.5 | +0.7% | 1,485,900 |
| 2019/08/19 | 1,210 | 1,218 | 1,202 | 1,216.5 | +7 | +0.6% | 1,689,000 |
| 2019/08/16 | 1,201.5 | 1,212 | 1,196 | 1,209.5 | -5 | -0.4% | 1,520,600 |
| 2019/08/15 | 1,202.5 | 1,218 | 1,200 | 1,214.5 | -15.5 | -1.3% | 1,600,900 |
| 2019/08/14 | 1,226 | 1,234.5 | 1,222 | 1,230 | +19.5 | +1.6% | 1,708,900 |
| 2019/08/13 | 1,204 | 1,213 | 1,201.5 | 1,210.5 | -23 | -1.9% | 1,975,800 |
| 2019/08/09 | 1,234.5 | 1,237.5 | 1,225.5 | 1,233.5 | +5.5 | +0.4% | 2,214,100 |
| 2019/08/08 | 1,221.5 | 1,238 | 1,219.5 | 1,228 | ±0 | ±0% | 1,817,700 |
| 2019/08/07 | 1,229.5 | 1,238.5 | 1,222.5 | 1,228 | -15 | -1.2% | 1,983,200 |
| 2019/08/06 | 1,202.5 | 1,244.5 | 1,201 | 1,243 | -6.5 | -0.5% | 2,451,500 |
| 2019/08/05 | 1,264.5 | 1,269.5 | 1,234.5 | 1,249.5 | -23.5 | -1.8% | 2,690,900 |
| 2019/08/02 | 1,282 | 1,296 | 1,261 | 1,273 | -42.5 | -3.2% | 3,641,200 |
| 2019/08/01 | 1,286 | 1,330.5 | 1,280 | 1,315.5 | -38.5 | -2.8% | 2,988,100 |
| 2019/07/31 | 1,350 | 1,365 | 1,344.5 | 1,354 | -10 | -0.7% | 2,912,800 |
| 2019/07/30 | 1,358.5 | 1,370.5 | 1,357.5 | 1,364 | +17 | +1.3% | 1,906,600 |
| 2019/07/29 | 1,354 | 1,354 | 1,335.5 | 1,347 | -17 | -1.2% | 1,850,000 |
| 2019/07/26 | 1,372 | 1,378.5 | 1,355.5 | 1,364 | -23.5 | -1.7% | 1,866,000 |
| 2019/07/25 | 1,402.5 | 1,403 | 1,386 | 1,387.5 | -11.5 | -0.8% | 1,606,000 |
| 2019/07/24 | 1,398 | 1,403 | 1,390.5 | 1,399 | +4 | +0.3% | 1,532,300 |
| 2019/07/23 | 1,376 | 1,397 | 1,370.5 | 1,395 | +19.5 | +1.4% | 1,325,600 |
| 2019/07/22 | 1,373 | 1,386 | 1,370 | 1,375.5 | +3 | +0.2% | 1,643,100 |
| 2019/07/19 | 1,347 | 1,374 | 1,338.5 | 1,372.5 | +26 | +1.9% | 1,759,000 |
| 2019/07/18 | 1,380 | 1,382.5 | 1,344 | 1,346.5 | -44.5 | -3.2% | 2,391,200 |
| 2019/07/17 | 1,395 | 1,410 | 1,386.5 | 1,391 | -10 | -0.7% | 1,420,800 |
| 2019/07/16 | 1,391 | 1,410.5 | 1,384 | 1,401 | -17 | -1.2% | 1,958,500 |
| 2019/07/12 | 1,428 | 1,428.5 | 1,414 | 1,418 | ±0 | ±0% | 1,284,600 |
| 2019/07/11 | 1,414.5 | 1,424 | 1,410 | 1,418 | +2.5 | +0.2% | 1,307,700 |
| 2019/07/10 | 1,412.5 | 1,420.5 | 1,406 | 1,415.5 | -3.5 | -0.2% | 1,856,800 |
| 2019/07/09 | 1,437 | 1,444.5 | 1,411.5 | 1,419 | -8.5 | -0.6% | 1,211,600 |
| 2019/07/08 | 1,428 | 1,436.5 | 1,425 | 1,427.5 | -9 | -0.6% | 1,165,500 |
| 2019/07/05 | 1,430.5 | 1,441.5 | 1,427.5 | 1,436.5 | +6.5 | +0.5% | 1,172,400 |
| 2019/07/04 | 1,425 | 1,431 | 1,421.5 | 1,430 | +2.5 | +0.2% | 1,042,000 |
| 2019/07/03 | 1,427 | 1,431 | 1,415.5 | 1,427.5 | -23 | -1.6% | 1,769,200 |
| 2019/07/02 | 1,448.5 | 1,451 | 1,436.5 | 1,450.5 | +8.5 | +0.6% | 1,712,900 |
| 2019/07/01 | 1,437 | 1,445 | 1,424 | 1,442 | +27.5 | +1.9% | 2,208,700 |
1401～
1450
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
