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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,663.5 | 1,681.5 | 1,655.5 | 1,666 | -14 | -0.8% | 2,382,300 |
| 2018/07/19 | 1,685 | 1,688 | 1,667.5 | 1,680 | -0.5 | ±0% | 1,617,900 |
| 2018/07/18 | 1,680 | 1,686.5 | 1,666.5 | 1,680.5 | +23 | +1.4% | 2,170,900 |
| 2018/07/17 | 1,658.5 | 1,668.5 | 1,645 | 1,657.5 | -17 | -1% | 2,259,500 |
| 2018/07/13 | 1,649 | 1,681.5 | 1,647.5 | 1,674.5 | +42 | +2.6% | 2,474,500 |
| 2018/07/12 | 1,637 | 1,639.5 | 1,618 | 1,632.5 | -8 | -0.5% | 1,228,500 |
| 2018/07/11 | 1,657 | 1,657.5 | 1,626 | 1,640.5 | -19.5 | -1.2% | 1,693,100 |
| 2018/07/10 | 1,663.5 | 1,677.5 | 1,660 | 1,660 | +13.5 | +0.8% | 1,710,900 |
| 2018/07/09 | 1,630 | 1,651 | 1,625 | 1,646.5 | +20.5 | +1.3% | 1,076,200 |
| 2018/07/06 | 1,620.5 | 1,638 | 1,615.5 | 1,626 | +11 | +0.7% | 1,484,700 |
| 2018/07/05 | 1,621 | 1,628 | 1,609 | 1,615 | -4.5 | -0.3% | 1,617,500 |
| 2018/07/04 | 1,614 | 1,624.5 | 1,610 | 1,619.5 | +2.5 | +0.2% | 1,540,400 |
| 2018/07/03 | 1,621 | 1,626.5 | 1,600 | 1,617 | +0.5 | ±0% | 2,088,100 |
| 2018/07/02 | 1,634.5 | 1,654 | 1,612.5 | 1,616.5 | -33.5 | -2% | 1,822,500 |
| 2018/06/29 | 1,641.5 | 1,650 | 1,624.5 | 1,650 | +10.5 | +0.6% | 2,081,800 |
| 2018/06/28 | 1,625 | 1,648 | 1,620.5 | 1,639.5 | +13 | +0.8% | 2,260,600 |
| 2018/06/27 | 1,642 | 1,644.5 | 1,618 | 1,626.5 | -13.5 | -0.8% | 1,909,300 |
| 2018/06/26 | 1,616 | 1,644.5 | 1,604.5 | 1,640 | +14 | +0.9% | 1,705,000 |
| 2018/06/25 | 1,639.5 | 1,640.5 | 1,623 | 1,626 | -15 | -0.9% | 1,829,100 |
| 2018/06/22 | 1,630 | 1,642 | 1,617.5 | 1,641 | -15.5 | -0.9% | 2,391,800 |
| 2018/06/21 | 1,635 | 1,668 | 1,633.5 | 1,656.5 | +6.5 | +0.4% | 1,798,800 |
| 2018/06/20 | 1,650 | 1,652.5 | 1,618.5 | 1,650 | -7 | -0.4% | 2,228,500 |
| 2018/06/19 | 1,661.5 | 1,688 | 1,656 | 1,657 | -14.5 | -0.9% | 2,340,200 |
| 2018/06/18 | 1,681 | 1,685 | 1,665 | 1,671.5 | -21 | -1.2% | 1,587,300 |
| 2018/06/15 | 1,701 | 1,701 | 1,680.5 | 1,692.5 | -5.5 | -0.3% | 2,114,100 |
| 2018/06/14 | 1,697.5 | 1,705 | 1,693 | 1,698 | +1 | +0.1% | 1,649,000 |
| 2018/06/13 | 1,695 | 1,701 | 1,692 | 1,697 | ±0 | ±0% | 1,059,300 |
| 2018/06/12 | 1,709 | 1,719 | 1,694 | 1,697 | +6 | +0.4% | 2,160,200 |
| 2018/06/11 | 1,684 | 1,695 | 1,679 | 1,691 | -10.5 | -0.6% | 2,041,400 |
| 2018/06/08 | 1,716.5 | 1,732 | 1,701.5 | 1,701.5 | -22 | -1.3% | 2,346,400 |
| 2018/06/07 | 1,725.5 | 1,729.5 | 1,715.5 | 1,723.5 | +9 | +0.5% | 1,514,200 |
| 2018/06/06 | 1,700 | 1,720.5 | 1,699 | 1,714.5 | +16 | +0.9% | 1,567,900 |
| 2018/06/05 | 1,701 | 1,705.5 | 1,691.5 | 1,698.5 | +7 | +0.4% | 1,875,000 |
| 2018/06/04 | 1,685 | 1,697.5 | 1,680.5 | 1,691.5 | +32 | +1.9% | 2,085,300 |
| 2018/06/01 | 1,643 | 1,670 | 1,637.5 | 1,659.5 | +15 | +0.9% | 2,046,900 |
| 2018/05/31 | 1,657 | 1,662.5 | 1,641 | 1,644.5 | +3.5 | +0.2% | 3,420,900 |
| 2018/05/30 | 1,645 | 1,658.5 | 1,638 | 1,641 | -63.5 | -3.7% | 2,956,300 |
| 2018/05/29 | 1,710.5 | 1,718.5 | 1,696.5 | 1,704.5 | -16 | -0.9% | 2,227,400 |
| 2018/05/28 | 1,733.5 | 1,738 | 1,714.5 | 1,720.5 | -22.5 | -1.3% | 2,038,100 |
| 2018/05/25 | 1,750.5 | 1,766.5 | 1,740.5 | 1,743 | -19.5 | -1.1% | 2,132,100 |
| 2018/05/24 | 1,785 | 1,786 | 1,754 | 1,762.5 | -27 | -1.5% | 2,268,300 |
| 2018/05/23 | 1,814 | 1,814.5 | 1,784 | 1,789.5 | -25 | -1.4% | 1,836,900 |
| 2018/05/22 | 1,813 | 1,817.5 | 1,805 | 1,814.5 | -2 | -0.1% | 1,493,700 |
| 2018/05/21 | 1,800.5 | 1,822 | 1,794 | 1,816.5 | +25.5 | +1.4% | 2,228,900 |
| 2018/05/18 | 1,786.5 | 1,793.5 | 1,773.5 | 1,791 | +20 | +1.1% | 1,768,800 |
| 2018/05/17 | 1,782 | 1,788.5 | 1,771 | 1,771 | -7.5 | -0.4% | 2,331,700 |
| 2018/05/16 | 1,774 | 1,794.5 | 1,765.5 | 1,778.5 | +4 | +0.2% | 2,192,700 |
| 2018/05/15 | 1,769.5 | 1,781 | 1,754.5 | 1,774.5 | +19.5 | +1.1% | 2,851,300 |
| 2018/05/14 | 1,709 | 1,773.5 | 1,709 | 1,755 | +60 | +3.5% | 4,188,000 |
| 2018/05/11 | 1,661 | 1,702 | 1,660 | 1,695 | +31 | +1.9% | 2,909,200 |
1551～
1600
件表示中 / 3588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 | 283,900円 | +3.3% | +18.4% | 2.71% | 14.76倍 | 0.96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 | 510,300円 | +10.0% | +47.7% | 1.31% | 22.71倍 | 4.05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 | 370,000円 | +7.6% | +0.2% | 2.68% | 15.17倍 | 0.52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 | 579,800円 | +7.9% | +250.6% | 1.55% | 18.58倍 | 1.27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 | 237,800円 | +26.6% | +16.4% | 4.21% | 6.90倍 | 0.47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
