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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,769 | 1,778 | 1,761.5 | 1,775 | -32 | -1.8% | 2,903,500 |
| 2017/09/26 | 1,815.5 | 1,824 | 1,800 | 1,807 | -27 | -1.5% | 3,484,500 |
| 2017/09/25 | 1,835 | 1,842 | 1,830.5 | 1,834 | +14.5 | +0.8% | 2,327,800 |
| 2017/09/22 | 1,820 | 1,825 | 1,808.5 | 1,819.5 | +7.5 | +0.4% | 2,376,400 |
| 2017/09/21 | 1,815 | 1,820.5 | 1,801 | 1,812 | +9.5 | +0.5% | 2,477,900 |
| 2017/09/20 | 1,771.5 | 1,805.5 | 1,768.5 | 1,802.5 | +27.5 | +1.5% | 3,323,300 |
| 2017/09/19 | 1,754.5 | 1,777 | 1,750 | 1,775 | +43 | +2.5% | 2,969,000 |
| 2017/09/15 | 1,718 | 1,738 | 1,716 | 1,732 | +12 | +0.7% | 3,431,200 |
| 2017/09/14 | 1,736.5 | 1,742.5 | 1,716.5 | 1,720 | -16 | -0.9% | 2,472,900 |
| 2017/09/13 | 1,731 | 1,746 | 1,730 | 1,736 | +17.5 | +1% | 2,128,300 |
| 2017/09/12 | 1,715.5 | 1,726.5 | 1,714.5 | 1,718.5 | +16.5 | +1% | 2,276,000 |
| 2017/09/11 | 1,695.5 | 1,704.5 | 1,687.5 | 1,702 | +29.5 | +1.8% | 2,266,900 |
| 2017/09/08 | 1,669 | 1,688 | 1,667 | 1,672.5 | -2.5 | -0.1% | 3,544,800 |
| 2017/09/07 | 1,682.5 | 1,687 | 1,672 | 1,675 | -7.5 | -0.4% | 3,163,600 |
| 2017/09/06 | 1,686.5 | 1,692.5 | 1,682.5 | 1,682.5 | -12.5 | -0.7% | 2,273,300 |
| 2017/09/05 | 1,702 | 1,708.5 | 1,688.5 | 1,695 | -4.5 | -0.3% | 2,372,600 |
| 2017/09/04 | 1,694 | 1,705 | 1,684 | 1,699.5 | -5.5 | -0.3% | 2,894,900 |
| 2017/09/01 | 1,726.5 | 1,727 | 1,697.5 | 1,705 | -17 | -1% | 3,267,200 |
| 2017/08/31 | 1,717.5 | 1,733.5 | 1,715 | 1,722 | -1 | -0.1% | 2,414,300 |
| 2017/08/30 | 1,723 | 1,727 | 1,713.5 | 1,723 | ±0 | ±0% | 2,345,300 |
| 2017/08/29 | 1,702.5 | 1,727.5 | 1,702.5 | 1,723 | -1 | -0.1% | 1,935,500 |
| 2017/08/28 | 1,736 | 1,739 | 1,717 | 1,724 | -10.5 | -0.6% | 2,013,000 |
| 2017/08/25 | 1,734.5 | 1,744 | 1,727 | 1,734.5 | +0.5 | ±0% | 2,027,800 |
| 2017/08/24 | 1,715 | 1,740 | 1,713.5 | 1,734 | +13 | +0.8% | 2,699,900 |
| 2017/08/23 | 1,724.5 | 1,730 | 1,712 | 1,721 | +5 | +0.3% | 2,620,200 |
| 2017/08/22 | 1,700.5 | 1,717.5 | 1,695.5 | 1,716 | +13.5 | +0.8% | 2,114,900 |
| 2017/08/21 | 1,720.5 | 1,722.5 | 1,701.5 | 1,702.5 | -13.5 | -0.8% | 1,725,600 |
| 2017/08/18 | 1,723 | 1,726.5 | 1,713.5 | 1,716 | -39 | -2.2% | 3,638,500 |
| 2017/08/17 | 1,768.5 | 1,771 | 1,744 | 1,755 | -29.5 | -1.7% | 2,925,700 |
| 2017/08/16 | 1,774 | 1,785.5 | 1,763.5 | 1,784.5 | +18.5 | +1% | 2,649,700 |
| 2017/08/15 | 1,738 | 1,778.5 | 1,733 | 1,766 | +47.5 | +2.8% | 4,024,500 |
| 2017/08/14 | 1,757 | 1,761 | 1,717.5 | 1,718.5 | -48.5 | -2.7% | 3,103,400 |
| 2017/08/10 | 1,769 | 1,771.5 | 1,754 | 1,767 | +19 | +1.1% | 3,416,900 |
| 2017/08/09 | 1,762 | 1,766.5 | 1,734.5 | 1,748 | -15.5 | -0.9% | 3,094,700 |
| 2017/08/08 | 1,756 | 1,764 | 1,747.5 | 1,763.5 | +9.5 | +0.5% | 2,589,400 |
| 2017/08/07 | 1,761.5 | 1,767 | 1,745 | 1,754 | +6.5 | +0.4% | 2,048,300 |
| 2017/08/04 | 1,719 | 1,748.5 | 1,715 | 1,747.5 | +24.5 | +1.4% | 3,649,000 |
| 2017/08/03 | 1,741 | 1,747 | 1,715 | 1,723 | -6 | -0.3% | 4,228,300 |
| 2017/08/02 | 1,745 | 1,772 | 1,708 | 1,729 | -51.5 | -2.9% | 5,893,200 |
| 2017/08/01 | 1,790 | 1,800 | 1,776.5 | 1,780.5 | -7 | -0.4% | 2,871,200 |
| 2017/07/31 | 1,771 | 1,794 | 1,769.5 | 1,787.5 | +18.5 | +1% | 3,425,100 |
| 2017/07/28 | 1,767.5 | 1,780 | 1,761.5 | 1,769 | +5 | +0.3% | 2,788,600 |
| 2017/07/27 | 1,759 | 1,775.5 | 1,748.5 | 1,764 | +12.5 | +0.7% | 2,439,900 |
| 2017/07/26 | 1,761.5 | 1,775 | 1,750 | 1,751.5 | +16.5 | +1% | 2,679,500 |
| 2017/07/25 | 1,740.5 | 1,748 | 1,727 | 1,735 | -3 | -0.2% | 1,813,200 |
| 2017/07/24 | 1,736.5 | 1,741.5 | 1,727.5 | 1,738 | -15.5 | -0.9% | 1,876,200 |
| 2017/07/21 | 1,746 | 1,757 | 1,745 | 1,753.5 | -0.5 | ±0% | 1,526,700 |
| 2017/07/20 | 1,742 | 1,761 | 1,740.5 | 1,754 | +6.5 | +0.4% | 1,483,500 |
| 2017/07/19 | 1,750 | 1,752.5 | 1,742 | 1,747.5 | -7.5 | -0.4% | 1,729,300 |
| 2017/07/18 | 1,778.5 | 1,778.5 | 1,750.5 | 1,755 | -24 | -1.3% | 2,939,000 |
1751～
1800
件表示中 / 3589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 | 286,800円 | +3.3% | +18.4% | 2.68% | 14.92倍 | 0.97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 | 533,000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 | 372,800円 | +7.6% | +0.2% | 2.66% | 15.29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 | 584,800円 | +7.9% | +250.6% | 1.54% | 18.74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 | 238,500円 | +26.6% | +16.4% | 4.19% | 6.92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
