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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,677.5 | 1,700.5 | 1,673 | 1,692 | +31.5 | +1.9% | 3,694,200 |
| 2018/02/22 | 1,669 | 1,672 | 1,648.5 | 1,660.5 | -23.5 | -1.4% | 3,672,900 |
| 2018/02/21 | 1,689.5 | 1,697 | 1,675 | 1,684 | -4 | -0.2% | 2,836,700 |
| 2018/02/20 | 1,679 | 1,692 | 1,665 | 1,688 | +7.5 | +0.4% | 2,957,600 |
| 2018/02/19 | 1,663.5 | 1,682 | 1,659.5 | 1,680.5 | +40.5 | +2.5% | 2,467,900 |
| 2018/02/16 | 1,637.5 | 1,659 | 1,628 | 1,640 | +22.5 | +1.4% | 3,480,600 |
| 2018/02/15 | 1,622 | 1,632.5 | 1,604.5 | 1,617.5 | +23 | +1.4% | 4,147,200 |
| 2018/02/14 | 1,634 | 1,639.5 | 1,590.5 | 1,594.5 | -43.5 | -2.7% | 4,341,900 |
| 2018/02/13 | 1,689 | 1,691.5 | 1,634.5 | 1,638 | -22.5 | -1.4% | 3,366,600 |
| 2018/02/09 | 1,631 | 1,664.5 | 1,622.5 | 1,660.5 | -37.5 | -2.2% | 3,898,100 |
| 2018/02/08 | 1,710 | 1,726 | 1,677 | 1,698 | -0.5 | ±0% | 3,562,600 |
| 2018/02/07 | 1,754 | 1,764 | 1,696.5 | 1,698.5 | +3 | +0.2% | 5,640,300 |
| 2018/02/06 | 1,710 | 1,734.5 | 1,662 | 1,695.5 | -123.5 | -6.8% | 6,329,300 |
| 2018/02/05 | 1,823.5 | 1,829.5 | 1,807.5 | 1,819 | -49 | -2.6% | 3,638,200 |
| 2018/02/02 | 1,860.5 | 1,879 | 1,853.5 | 1,868 | -4.5 | -0.2% | 1,809,400 |
| 2018/02/01 | 1,873 | 1,877.5 | 1,852 | 1,872.5 | +12 | +0.6% | 2,280,900 |
| 2018/01/31 | 1,884 | 1,891.5 | 1,860 | 1,860.5 | -28 | -1.5% | 3,455,600 |
| 2018/01/30 | 1,900.5 | 1,905.5 | 1,873.5 | 1,888.5 | -14.5 | -0.8% | 2,805,900 |
| 2018/01/29 | 1,889.5 | 1,913.5 | 1,884 | 1,903 | +13 | +0.7% | 1,743,900 |
| 2018/01/26 | 1,912.5 | 1,920 | 1,888.5 | 1,890 | -12.5 | -0.7% | 1,930,800 |
| 2018/01/25 | 1,922 | 1,925.5 | 1,898.5 | 1,902.5 | -36.5 | -1.9% | 2,580,600 |
| 2018/01/24 | 1,952 | 1,963.5 | 1,937 | 1,939 | -18 | -0.9% | 1,579,200 |
| 2018/01/23 | 1,944.5 | 1,964 | 1,935.5 | 1,957 | +5.5 | +0.3% | 1,720,700 |
| 2018/01/22 | 1,950 | 1,952.5 | 1,940 | 1,951.5 | -1.5 | -0.1% | 1,230,000 |
| 2018/01/19 | 1,944 | 1,954.5 | 1,934 | 1,953 | +13 | +0.7% | 1,364,400 |
| 2018/01/18 | 1,966 | 1,968.5 | 1,932.5 | 1,940 | -17.5 | -0.9% | 2,786,600 |
| 2018/01/17 | 1,950 | 1,960.5 | 1,942 | 1,957.5 | +5.5 | +0.3% | 2,075,900 |
| 2018/01/16 | 1,953 | 1,962.5 | 1,950 | 1,952 | +4.5 | +0.2% | 2,022,000 |
| 2018/01/15 | 1,955 | 1,958 | 1,946 | 1,947.5 | -2.5 | -0.1% | 1,505,700 |
| 2018/01/12 | 1,960 | 1,964 | 1,944.5 | 1,950 | -17.5 | -0.9% | 2,133,200 |
| 2018/01/11 | 1,958.5 | 1,968.5 | 1,949 | 1,967.5 | -10 | -0.5% | 2,363,100 |
| 2018/01/10 | 1,985 | 1,992.5 | 1,964 | 1,977.5 | +0.5 | ±0% | 2,719,900 |
| 2018/01/09 | 1,973 | 1,978.5 | 1,961 | 1,977 | +23.5 | +1.2% | 2,695,200 |
| 2018/01/05 | 1,942 | 1,960 | 1,939 | 1,953.5 | +21.5 | +1.1% | 2,248,600 |
| 2018/01/04 | 1,919 | 1,933.5 | 1,913.5 | 1,932 | +27 | +1.4% | 2,410,600 |
| 2017/12/29 | 1,907.5 | 1,912.5 | 1,900 | 1,905 | ±0 | ±0% | 1,062,000 |
| 2017/12/28 | 1,909 | 1,917.5 | 1,900 | 1,905 | -1.5 | -0.1% | 989,300 |
| 2017/12/27 | 1,910.5 | 1,918 | 1,900 | 1,906.5 | -5.5 | -0.3% | 1,022,600 |
| 2017/12/26 | 1,917.5 | 1,923.5 | 1,908 | 1,912 | -9 | -0.5% | 1,014,000 |
| 2017/12/25 | 1,930 | 1,931.5 | 1,912.5 | 1,921 | -3.5 | -0.2% | 784,300 |
| 2017/12/22 | 1,915 | 1,928 | 1,911 | 1,924.5 | +20 | +1.1% | 1,638,900 |
| 2017/12/21 | 1,898.5 | 1,907.5 | 1,891 | 1,904.5 | +9.5 | +0.5% | 1,536,200 |
| 2017/12/20 | 1,877.5 | 1,902 | 1,873 | 1,895 | +20.5 | +1.1% | 2,414,800 |
| 2017/12/19 | 1,861 | 1,882 | 1,860 | 1,874.5 | +19 | +1% | 2,305,400 |
| 2017/12/18 | 1,854 | 1,859 | 1,842.5 | 1,855.5 | +20 | +1.1% | 1,816,700 |
| 2017/12/15 | 1,864 | 1,866 | 1,830.5 | 1,835.5 | -45 | -2.4% | 3,315,900 |
| 2017/12/14 | 1,884 | 1,891 | 1,874.5 | 1,880.5 | +9.5 | +0.5% | 2,842,600 |
| 2017/12/13 | 1,873 | 1,879.5 | 1,865 | 1,871 | ±0 | ±0% | 1,926,000 |
| 2017/12/12 | 1,859 | 1,875 | 1,857.5 | 1,871 | +13 | +0.7% | 2,324,000 |
| 2017/12/11 | 1,847 | 1,858.5 | 1,844 | 1,858 | +17.5 | +1% | 2,459,400 |
1651～
1700
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 | 285,300円 | +3.3% | +18.4% | 2.70% | 14.84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 | 533,100円 | +10.0% | +47.7% | 1.26% | 23.72倍 | 4.23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 | 371,500円 | +7.6% | +0.2% | 2.66% | 15.23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 | 587,300円 | +7.9% | +250.6% | 1.53% | 18.82倍 | 1.28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 | 237,600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
