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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 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 |
1801～
1850
件表示中 / 3715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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 |
| ＪＸ金属 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
