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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,820 | 1,845 | 1,820 | 1,840.5 | +15.5 | +0.8% | 3,819,400 |
| 2017/12/07 | 1,833 | 1,844 | 1,824 | 1,825 | -1 | -0.1% | 3,624,600 |
| 2017/12/06 | 1,869 | 1,869 | 1,820.5 | 1,826 | -63 | -3.3% | 3,992,700 |
| 2017/12/05 | 1,901 | 1,902 | 1,874.5 | 1,889 | +0.5 | ±0% | 3,216,000 |
| 2017/12/04 | 1,907.5 | 1,912 | 1,885.5 | 1,888.5 | -9.5 | -0.5% | 2,833,000 |
| 2017/12/01 | 1,941 | 1,942.5 | 1,893.5 | 1,898 | -60.5 | -3.1% | 3,953,000 |
| 2017/11/30 | 1,953 | 1,969 | 1,937.5 | 1,958.5 | +20 | +1% | 4,870,900 |
| 2017/11/29 | 1,922.5 | 1,939 | 1,917 | 1,938.5 | +37.5 | +2% | 3,278,600 |
| 2017/11/28 | 1,894 | 1,906 | 1,883.5 | 1,901 | +23 | +1.2% | 3,338,000 |
| 2017/11/27 | 1,913 | 1,918.5 | 1,877 | 1,878 | -35 | -1.8% | 2,828,600 |
| 2017/11/24 | 1,929.5 | 1,929.5 | 1,894.5 | 1,913 | -36 | -1.8% | 2,549,500 |
| 2017/11/22 | 1,932.5 | 1,953.5 | 1,930.5 | 1,949 | +20 | +1% | 2,423,400 |
| 2017/11/21 | 1,904.5 | 1,935 | 1,902.5 | 1,929 | +36.5 | +1.9% | 2,370,100 |
| 2017/11/20 | 1,870 | 1,896 | 1,866 | 1,892.5 | +21.5 | +1.1% | 2,376,600 |
| 2017/11/17 | 1,884 | 1,895 | 1,862.5 | 1,871 | +3.5 | +0.2% | 3,519,000 |
| 2017/11/16 | 1,850 | 1,872 | 1,844.5 | 1,867.5 | +12 | +0.6% | 2,450,100 |
| 2017/11/15 | 1,896 | 1,899 | 1,851.5 | 1,855.5 | -52 | -2.7% | 3,218,100 |
| 2017/11/14 | 1,911.5 | 1,922 | 1,906.5 | 1,907.5 | -4.5 | -0.2% | 1,845,600 |
| 2017/11/13 | 1,926 | 1,937 | 1,907 | 1,912 | -19.5 | -1% | 1,901,200 |
| 2017/11/10 | 1,915.5 | 1,937 | 1,907.5 | 1,931.5 | -13 | -0.7% | 3,294,100 |
| 2017/11/09 | 1,955 | 1,986 | 1,916 | 1,944.5 | -5.5 | -0.3% | 4,769,500 |
| 2017/11/08 | 1,880 | 1,954 | 1,879.5 | 1,950 | +15.5 | +0.8% | 4,198,600 |
| 2017/11/07 | 1,895 | 1,936.5 | 1,886.5 | 1,934.5 | +47.5 | +2.5% | 4,337,200 |
| 2017/11/06 | 1,918 | 1,921.5 | 1,877.5 | 1,887 | -66.5 | -3.4% | 5,560,800 |
| 2017/11/02 | 1,946.5 | 1,953.5 | 1,941 | 1,953.5 | +11 | +0.6% | 2,328,000 |
| 2017/11/01 | 1,938 | 1,944 | 1,932 | 1,942.5 | +21 | +1.1% | 2,048,800 |
| 2017/10/31 | 1,908.5 | 1,924.5 | 1,903 | 1,921.5 | -2 | -0.1% | 2,304,900 |
| 2017/10/30 | 1,913.5 | 1,924.5 | 1,910 | 1,923.5 | +3 | +0.2% | 3,975,600 |
| 2017/10/27 | 1,929.5 | 1,930 | 1,904 | 1,920.5 | +12 | +0.6% | 2,159,200 |
| 2017/10/26 | 1,900 | 1,911 | 1,897.5 | 1,908.5 | +5.5 | +0.3% | 1,745,500 |
| 2017/10/25 | 1,913 | 1,921 | 1,895 | 1,903 | -1.5 | -0.1% | 3,010,600 |
| 2017/10/24 | 1,873 | 1,907.5 | 1,866 | 1,904.5 | +31 | +1.7% | 3,120,900 |
| 2017/10/23 | 1,872.5 | 1,881.5 | 1,869.5 | 1,873.5 | +16.5 | +0.9% | 1,851,300 |
| 2017/10/20 | 1,850 | 1,858 | 1,839.5 | 1,857 | +0.5 | ±0% | 1,741,300 |
| 2017/10/19 | 1,850.5 | 1,862 | 1,848.5 | 1,856.5 | +12 | +0.7% | 1,658,400 |
| 2017/10/18 | 1,843.5 | 1,850.5 | 1,836.5 | 1,844.5 | +2 | +0.1% | 1,471,500 |
| 2017/10/17 | 1,844.5 | 1,856 | 1,834 | 1,842.5 | +14.5 | +0.8% | 2,141,500 |
| 2017/10/16 | 1,855.5 | 1,855.5 | 1,827 | 1,828 | -28.5 | -1.5% | 3,140,100 |
| 2017/10/13 | 1,843.5 | 1,858 | 1,831 | 1,856.5 | +7 | +0.4% | 3,500,700 |
| 2017/10/12 | 1,860.5 | 1,863 | 1,846 | 1,849.5 | -3.5 | -0.2% | 2,292,500 |
| 2017/10/11 | 1,845 | 1,857 | 1,831 | 1,853 | +5 | +0.3% | 1,965,500 |
| 2017/10/10 | 1,826.5 | 1,851.5 | 1,824 | 1,848 | +9 | +0.5% | 2,106,500 |
| 2017/10/06 | 1,830 | 1,842 | 1,825 | 1,839 | +6 | +0.3% | 2,337,100 |
| 2017/10/05 | 1,835.5 | 1,841 | 1,828 | 1,833 | -4 | -0.2% | 1,412,800 |
| 2017/10/04 | 1,827 | 1,840.5 | 1,823.5 | 1,837 | -1 | -0.1% | 2,710,400 |
| 2017/10/03 | 1,844.5 | 1,852 | 1,832.5 | 1,838 | -17 | -0.9% | 3,037,700 |
| 2017/10/02 | 1,839 | 1,865 | 1,830.5 | 1,855 | +17 | +0.9% | 3,079,000 |
| 2017/09/29 | 1,815 | 1,839 | 1,800.5 | 1,838 | +52 | +2.9% | 4,686,800 |
| 2017/09/28 | 1,789.5 | 1,791.5 | 1,775 | 1,786 | +11 | +0.6% | 1,862,600 |
| 2017/09/27 | 1,769 | 1,778 | 1,761.5 | 1,775 | -32 | -1.8% | 2,903,500 |
1701～
1750
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 | 528,900円 | +10.0% | +47.7% | 1.27% | 23.53倍 | 4.19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 | 370,700円 | +7.6% | +0.2% | 2.67% | 15.20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 | 584,100円 | +7.9% | +250.6% | 1.54% | 18.71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 | 237,100円 | +26.6% | +16.4% | 4.22% | 6.88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
