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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,529 | 2,551 | 2,502 | 2,539.5 | +27 | +1.1% | 3,117,000 |
| 2024/06/25 | 2,537 | 2,539.5 | 2,505.5 | 2,512.5 | +5.5 | +0.2% | 2,925,000 |
| 2024/06/24 | 2,523.5 | 2,527.5 | 2,466.5 | 2,507 | -12.5 | -0.5% | 2,762,500 |
| 2024/06/21 | 2,527.5 | 2,541 | 2,498.5 | 2,519.5 | +1 | ±0% | 4,234,500 |
| 2024/06/20 | 2,532 | 2,532 | 2,483 | 2,518.5 | -21 | -0.8% | 2,201,300 |
| 2024/06/19 | 2,513.5 | 2,551 | 2,503 | 2,539.5 | -1 | ±0% | 2,940,700 |
| 2024/06/18 | 2,565 | 2,572 | 2,533.5 | 2,540.5 | -8.5 | -0.3% | 3,037,600 |
| 2024/06/17 | 2,609 | 2,635.5 | 2,548 | 2,549 | -87.5 | -3.3% | 3,187,900 |
| 2024/06/14 | 2,574 | 2,649.5 | 2,570.5 | 2,636.5 | +17.5 | +0.7% | 4,550,800 |
| 2024/06/13 | 2,710 | 2,721.5 | 2,612 | 2,619 | -85 | -3.1% | 3,790,200 |
| 2024/06/12 | 2,661 | 2,711.5 | 2,653 | 2,704 | +10 | +0.4% | 3,192,600 |
| 2024/06/11 | 2,699 | 2,721 | 2,682 | 2,694 | +34.5 | +1.3% | 4,648,900 |
| 2024/06/10 | 2,650.5 | 2,674 | 2,618 | 2,659.5 | +81.5 | +3.2% | 4,726,300 |
| 2024/06/07 | 2,586 | 2,636 | 2,573 | 2,578 | +64.5 | +2.6% | 5,819,200 |
| 2024/06/06 | 2,511.5 | 2,532 | 2,498 | 2,513.5 | +25.5 | +1% | 2,209,800 |
| 2024/06/05 | 2,549.5 | 2,557 | 2,478.5 | 2,488 | -75 | -2.9% | 2,909,700 |
| 2024/06/04 | 2,550 | 2,597.5 | 2,545 | 2,563 | -13 | -0.5% | 3,266,200 |
| 2024/06/03 | 2,586.5 | 2,609.5 | 2,566 | 2,576 | +31.5 | +1.2% | 3,404,700 |
| 2024/05/31 | 2,558 | 2,565 | 2,519 | 2,544.5 | +29.5 | +1.2% | 5,100,000 |
| 2024/05/30 | 2,513 | 2,540.5 | 2,469 | 2,515 | -44 | -1.7% | 2,816,600 |
| 2024/05/29 | 2,627.5 | 2,677 | 2,547 | 2,559 | -56 | -2.1% | 5,510,100 |
| 2024/05/28 | 2,487.5 | 2,626 | 2,484 | 2,615 | +145.5 | +5.9% | 7,084,600 |
| 2024/05/27 | 2,382 | 2,469.5 | 2,382 | 2,469.5 | +97 | +4.1% | 2,498,200 |
| 2024/05/24 | 2,320.5 | 2,387.5 | 2,317.5 | 2,372.5 | +5 | +0.2% | 1,916,400 |
| 2024/05/23 | 2,362 | 2,368 | 2,313 | 2,367.5 | -0.5 | ±0% | 1,899,000 |
| 2024/05/22 | 2,401 | 2,405 | 2,365.5 | 2,368 | -48 | -2% | 2,066,500 |
| 2024/05/21 | 2,448 | 2,459 | 2,414 | 2,416 | -11.5 | -0.5% | 1,793,100 |
| 2024/05/20 | 2,379 | 2,443.5 | 2,375 | 2,427.5 | +56.5 | +2.4% | 2,081,200 |
| 2024/05/17 | 2,318.5 | 2,371 | 2,318.5 | 2,371 | +21.5 | +0.9% | 2,552,700 |
| 2024/05/16 | 2,374 | 2,379.5 | 2,327 | 2,349.5 | -8 | -0.3% | 2,135,500 |
| 2024/05/15 | 2,350.5 | 2,403.5 | 2,350.5 | 2,357.5 | +8 | +0.3% | 2,293,500 |
| 2024/05/14 | 2,383 | 2,387 | 2,323 | 2,349.5 | -29.5 | -1.2% | 4,235,500 |
| 2024/05/13 | 2,318 | 2,392.5 | 2,290 | 2,379 | -39 | -1.6% | 5,545,700 |
| 2024/05/10 | 2,417.5 | 2,442 | 2,391.5 | 2,418 | +4 | +0.2% | 3,156,200 |
| 2024/05/09 | 2,407 | 2,433 | 2,391 | 2,414 | +17 | +0.7% | 1,909,600 |
| 2024/05/08 | 2,425.5 | 2,428.5 | 2,383 | 2,397 | -37 | -1.5% | 1,861,200 |
| 2024/05/07 | 2,419 | 2,438.5 | 2,412 | 2,434 | +31.5 | +1.3% | 2,498,200 |
| 2024/05/02 | 2,406.5 | 2,423.5 | 2,392.5 | 2,402.5 | -15 | -0.6% | 1,980,600 |
| 2024/05/01 | 2,422 | 2,432 | 2,401 | 2,417.5 | -23.5 | -1% | 1,614,500 |
| 2024/04/30 | 2,406 | 2,446 | 2,390 | 2,441 | +71.5 | +3% | 3,070,900 |
| 2024/04/26 | 2,360 | 2,381.5 | 2,343 | 2,369.5 | -10.5 | -0.4% | 2,159,000 |
| 2024/04/25 | 2,414 | 2,419.5 | 2,380 | 2,380 | -41 | -1.7% | 1,869,200 |
| 2024/04/24 | 2,388.5 | 2,421 | 2,370.5 | 2,421 | +32 | +1.3% | 3,063,900 |
| 2024/04/23 | 2,421 | 2,434 | 2,375.5 | 2,389 | -12.5 | -0.5% | 1,626,300 |
| 2024/04/22 | 2,410 | 2,447.5 | 2,387.5 | 2,401.5 | +17 | +0.7% | 1,949,800 |
| 2024/04/19 | 2,433 | 2,433 | 2,350 | 2,384.5 | -49 | -2% | 2,953,100 |
| 2024/04/18 | 2,377 | 2,435 | 2,358.5 | 2,433.5 | +45.5 | +1.9% | 2,249,700 |
| 2024/04/17 | 2,443 | 2,451 | 2,372.5 | 2,388 | -18.5 | -0.8% | 2,439,400 |
| 2024/04/16 | 2,460 | 2,499 | 2,399 | 2,406.5 | -60.5 | -2.5% | 3,422,000 |
| 2024/04/15 | 2,436 | 2,474.5 | 2,429 | 2,467 | +6 | +0.2% | 2,155,400 |
101～
150
件表示中 / 3585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 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02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
