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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,826.5 | 1,829 | 1,805 | 1,816.5 | -9.5 | -0.5% | 1,601,800 |
| 2023/12/04 | 1,831 | 1,836 | 1,815.5 | 1,826 | -22.5 | -1.2% | 1,436,200 |
| 2023/12/01 | 1,852 | 1,862.5 | 1,841.5 | 1,848.5 | +14.5 | +0.8% | 1,702,100 |
| 2023/11/30 | 1,818.5 | 1,834.5 | 1,814 | 1,834 | -1 | -0.1% | 3,330,400 |
| 2023/11/29 | 1,839.5 | 1,858.5 | 1,832 | 1,835 | -17.5 | -0.9% | 1,205,900 |
| 2023/11/28 | 1,851 | 1,864.5 | 1,845.5 | 1,852.5 | -5.5 | -0.3% | 1,342,500 |
| 2023/11/27 | 1,866 | 1,874.5 | 1,854.5 | 1,858 | -12 | -0.6% | 1,680,100 |
| 2023/11/24 | 1,868.5 | 1,891.5 | 1,862 | 1,870 | +32 | +1.7% | 2,555,700 |
| 2023/11/22 | 1,800.5 | 1,839.5 | 1,799 | 1,838 | +28.5 | +1.6% | 1,539,100 |
| 2023/11/21 | 1,815 | 1,819 | 1,793.5 | 1,809.5 | -18.5 | -1% | 1,946,000 |
| 2023/11/20 | 1,872 | 1,887 | 1,825 | 1,828 | -61.5 | -3.3% | 2,813,900 |
| 2023/11/17 | 1,854 | 1,889.5 | 1,853 | 1,889.5 | +15.5 | +0.8% | 1,884,500 |
| 2023/11/16 | 1,888.5 | 1,896.5 | 1,866 | 1,874 | -13.5 | -0.7% | 2,391,700 |
| 2023/11/15 | 1,900.5 | 1,905.5 | 1,873.5 | 1,887.5 | +1 | +0.1% | 3,070,600 |
| 2023/11/14 | 1,850 | 1,897.5 | 1,850 | 1,886.5 | +70.5 | +3.9% | 4,426,500 |
| 2023/11/13 | 1,814 | 1,819 | 1,794 | 1,816 | +17 | +0.9% | 2,393,300 |
| 2023/11/10 | 1,777 | 1,805 | 1,760.5 | 1,799 | -1 | -0.1% | 2,549,000 |
| 2023/11/09 | 1,791 | 1,806.5 | 1,772.5 | 1,800 | +2.5 | +0.1% | 2,254,000 |
| 2023/11/08 | 1,842.5 | 1,862 | 1,783 | 1,797.5 | -26.5 | -1.5% | 4,041,400 |
| 2023/11/07 | 1,820 | 1,828 | 1,794 | 1,824 | +22.5 | +1.2% | 4,403,200 |
| 2023/11/06 | 1,751 | 1,824 | 1,751 | 1,801.5 | +184.5 | +11.4% | 9,934,800 |
| 2023/11/02 | 1,652.5 | 1,654.5 | 1,604 | 1,617 | ±0 | ±0% | 3,103,500 |
| 2023/11/01 | 1,607 | 1,621 | 1,591 | 1,617 | +48 | +3.1% | 2,826,400 |
| 2023/10/31 | 1,585.5 | 1,586.5 | 1,549 | 1,569 | -2.5 | -0.2% | 3,298,700 |
| 2023/10/30 | 1,590 | 1,593.5 | 1,558.5 | 1,571.5 | -47.5 | -2.9% | 8,280,500 |
| 2023/10/27 | 1,603 | 1,627.5 | 1,600.5 | 1,619 | +33 | +2.1% | 2,393,900 |
| 2023/10/26 | 1,592.5 | 1,602 | 1,577.5 | 1,586 | -9 | -0.6% | 2,092,000 |
| 2023/10/25 | 1,612 | 1,613.5 | 1,594.5 | 1,595 | +6 | +0.4% | 2,091,700 |
| 2023/10/24 | 1,594 | 1,601 | 1,553 | 1,589 | -19 | -1.2% | 3,552,200 |
| 2023/10/23 | 1,598 | 1,623 | 1,592.5 | 1,608 | +2 | +0.1% | 2,621,600 |
| 2023/10/20 | 1,609 | 1,621.5 | 1,598.5 | 1,606 | -19 | -1.2% | 2,785,100 |
| 2023/10/19 | 1,630 | 1,633 | 1,621 | 1,625 | -33 | -2% | 2,148,800 |
| 2023/10/18 | 1,687 | 1,689.5 | 1,650.5 | 1,658 | -29 | -1.7% | 2,569,700 |
| 2023/10/17 | 1,695 | 1,716.5 | 1,675 | 1,687 | -4 | -0.2% | 2,042,700 |
| 2023/10/16 | 1,692.5 | 1,711 | 1,687.5 | 1,691 | -14.5 | -0.9% | 2,164,500 |
| 2023/10/13 | 1,700 | 1,718.5 | 1,695.5 | 1,705.5 | -16.5 | -1% | 3,211,500 |
| 2023/10/12 | 1,714.5 | 1,726 | 1,710.5 | 1,722 | +11 | +0.6% | 2,562,300 |
| 2023/10/11 | 1,705.5 | 1,723 | 1,702.5 | 1,711 | +5.5 | +0.3% | 1,977,300 |
| 2023/10/10 | 1,685 | 1,712 | 1,681.5 | 1,705.5 | +40 | +2.4% | 2,454,300 |
| 2023/10/06 | 1,660 | 1,679 | 1,645 | 1,665.5 | +7.5 | +0.5% | 2,027,700 |
| 2023/10/05 | 1,647.5 | 1,663 | 1,629 | 1,658 | +21.5 | +1.3% | 2,948,500 |
| 2023/10/04 | 1,699.5 | 1,699.5 | 1,633.5 | 1,636.5 | -79 | -4.6% | 3,655,800 |
| 2023/10/03 | 1,785 | 1,785 | 1,711.5 | 1,715.5 | -85.5 | -4.7% | 3,034,600 |
| 2023/10/02 | 1,812.5 | 1,835 | 1,801 | 1,801 | -0.5 | ±0% | 1,829,600 |
| 2023/09/29 | 1,847 | 1,850 | 1,790 | 1,801.5 | -33 | -1.8% | 2,951,800 |
| 2023/09/28 | 1,844 | 1,872 | 1,827.5 | 1,834.5 | -9 | -0.5% | 3,385,900 |
| 2023/09/27 | 1,827.5 | 1,844.5 | 1,809 | 1,843.5 | +10 | +0.5% | 2,163,900 |
| 2023/09/26 | 1,856.5 | 1,860 | 1,833.5 | 1,833.5 | -9.5 | -0.5% | 1,903,900 |
| 2023/09/25 | 1,858 | 1,858 | 1,827.5 | 1,843 | +5.5 | +0.3% | 1,842,500 |
| 2023/09/22 | 1,832 | 1,848.5 | 1,814.5 | 1,837.5 | -28.5 | -1.5% | 2,390,500 |
101～
150
件表示中 / 3449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 | 239,900円 | +8.6% | +14.2% | 2.58% | 15.59倍 | 0.93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 |
| 住友鉱 | 519,500円 | -0.4% | -66.5% | 1.89% | 31.03倍 | 0.80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 |
| フジクラ | 286,100円 | -2.0% | -8.7% | 1.71% | 17.53倍 | 2.52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 |
| 三菱マ | 306,300円 | -5.9% | +121.3% | 3.07% | 10.53倍 | 0.63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 |
| ＤＯＷＡ | 585,800円 | -8.3% | -20.7% | 2.22% | 12.91倍 | 0.97倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
