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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,760 | 1,783.5 | 1,759.5 | 1,779 | +18.5 | +1.1% | 2,341,500 |
| 2017/07/13 | 1,783.5 | 1,785 | 1,760 | 1,760.5 | -20 | -1.1% | 2,163,800 |
| 2017/07/12 | 1,781.5 | 1,788 | 1,775 | 1,780.5 | -11 | -0.6% | 2,679,200 |
| 2017/07/11 | 1,792 | 1,795.5 | 1,781.5 | 1,791.5 | -2 | -0.1% | 2,130,400 |
| 2017/07/10 | 1,799 | 1,801.5 | 1,784 | 1,793.5 | +12.5 | +0.7% | 2,233,100 |
| 2017/07/07 | 1,752 | 1,788 | 1,751.5 | 1,781 | +7 | +0.4% | 2,538,900 |
| 2017/07/06 | 1,775 | 1,786.5 | 1,769 | 1,774 | -13 | -0.7% | 2,938,000 |
| 2017/07/05 | 1,763 | 1,788.5 | 1,762 | 1,787 | +26 | +1.5% | 2,711,700 |
| 2017/07/04 | 1,768 | 1,773 | 1,754 | 1,761 | +13 | +0.7% | 2,275,800 |
| 2017/07/03 | 1,726 | 1,750.5 | 1,721 | 1,748 | +18 | +1% | 2,350,700 |
| 2017/06/30 | 1,730 | 1,738 | 1,718.5 | 1,730 | -17 | -1% | 2,897,100 |
| 2017/06/29 | 1,735 | 1,749.5 | 1,729.5 | 1,747 | +28 | +1.6% | 2,524,800 |
| 2017/06/28 | 1,728 | 1,731.5 | 1,715.5 | 1,719 | -2 | -0.1% | 2,444,700 |
| 2017/06/27 | 1,705 | 1,727 | 1,699 | 1,721 | +20 | +1.2% | 2,592,400 |
| 2017/06/26 | 1,703.5 | 1,709 | 1,699 | 1,701 | -5.5 | -0.3% | 2,227,200 |
| 2017/06/23 | 1,717 | 1,718.5 | 1,700.5 | 1,706.5 | -2 | -0.1% | 2,654,400 |
| 2017/06/22 | 1,714.5 | 1,719.5 | 1,707.5 | 1,708.5 | -6.5 | -0.4% | 2,613,400 |
| 2017/06/21 | 1,730.5 | 1,737 | 1,714.5 | 1,715 | -19 | -1.1% | 2,568,500 |
| 2017/06/20 | 1,742.5 | 1,747.5 | 1,733.5 | 1,734 | +8 | +0.5% | 3,441,000 |
| 2017/06/19 | 1,720 | 1,729 | 1,712.5 | 1,726 | +2.5 | +0.1% | 2,021,700 |
| 2017/06/16 | 1,741 | 1,745.5 | 1,718 | 1,723.5 | -1.5 | -0.1% | 3,490,500 |
| 2017/06/15 | 1,721.5 | 1,732.5 | 1,710 | 1,725 | -20 | -1.1% | 3,398,100 |
| 2017/06/14 | 1,758 | 1,760 | 1,739 | 1,745 | +10.5 | +0.6% | 3,894,200 |
| 2017/06/13 | 1,731 | 1,741.5 | 1,724.5 | 1,734.5 | +4 | +0.2% | 2,520,900 |
| 2017/06/12 | 1,720 | 1,739 | 1,719.5 | 1,730.5 | -3 | -0.2% | 2,095,900 |
| 2017/06/09 | 1,730 | 1,747 | 1,726.5 | 1,733.5 | +1 | +0.1% | 3,799,700 |
| 2017/06/08 | 1,752.5 | 1,762.5 | 1,730.5 | 1,732.5 | -32.5 | -1.8% | 3,806,900 |
| 2017/06/07 | 1,760 | 1,769.5 | 1,751 | 1,765 | +2.5 | +0.1% | 2,667,700 |
| 2017/06/06 | 1,775 | 1,791.5 | 1,760.5 | 1,762.5 | -34 | -1.9% | 3,089,300 |
| 2017/06/05 | 1,802 | 1,806.5 | 1,789 | 1,796.5 | -22.5 | -1.2% | 2,755,400 |
| 2017/06/02 | 1,798 | 1,830 | 1,794.5 | 1,819 | +45 | +2.5% | 3,954,800 |
| 2017/06/01 | 1,764 | 1,777.5 | 1,747 | 1,774 | +18.5 | +1.1% | 3,263,200 |
| 2017/05/31 | 1,767 | 1,772 | 1,751.5 | 1,755.5 | -17 | -1% | 2,991,100 |
| 2017/05/30 | 1,780 | 1,780 | 1,757.5 | 1,772.5 | -8 | -0.4% | 1,829,800 |
| 2017/05/29 | 1,790 | 1,796 | 1,780 | 1,780.5 | -12.5 | -0.7% | 1,515,500 |
| 2017/05/26 | 1,814 | 1,815 | 1,792 | 1,793 | -22 | -1.2% | 1,735,200 |
| 2017/05/25 | 1,817.5 | 1,826 | 1,813 | 1,815 | -2.5 | -0.1% | 2,102,100 |
| 2017/05/24 | 1,833 | 1,836 | 1,807.5 | 1,817.5 | +5 | +0.3% | 1,922,900 |
| 2017/05/23 | 1,805 | 1,823.5 | 1,800 | 1,812.5 | -3.5 | -0.2% | 2,207,600 |
| 2017/05/22 | 1,812.5 | 1,825.5 | 1,808.5 | 1,816 | +5.5 | +0.3% | 2,367,300 |
| 2017/05/19 | 1,817 | 1,817 | 1,797.5 | 1,810.5 | -4 | -0.2% | 3,401,800 |
| 2017/05/18 | 1,818.5 | 1,831.5 | 1,802.5 | 1,814.5 | -32 | -1.7% | 2,872,900 |
| 2017/05/17 | 1,857 | 1,861 | 1,843 | 1,846.5 | -26.5 | -1.4% | 2,871,600 |
| 2017/05/16 | 1,905 | 1,905 | 1,864 | 1,873 | -24 | -1.3% | 3,682,700 |
| 2017/05/15 | 1,919 | 1,920 | 1,876 | 1,897 | +18 | +1% | 4,084,400 |
| 2017/05/12 | 1,878 | 1,899 | 1,854 | 1,879 | -14.5 | -0.8% | 3,603,700 |
| 2017/05/11 | 1,895.5 | 1,909.5 | 1,886.5 | 1,893.5 | +4 | +0.2% | 2,697,400 |
| 2017/05/10 | 1,871.5 | 1,902.5 | 1,871.5 | 1,889.5 | +7 | +0.4% | 3,282,500 |
| 2017/05/09 | 1,901 | 1,904 | 1,877 | 1,882.5 | -18.5 | -1% | 3,409,700 |
| 2017/05/08 | 1,867.5 | 1,908 | 1,866.5 | 1,901 | +32.5 | +1.7% | 3,875,300 |
1801～
1850
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
