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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,848 | 1,879.5 | 1,847 | 1,868.5 | +34 | +1.9% | 3,605,300 |
| 2017/05/01 | 1,828 | 1,843.5 | 1,824.5 | 1,834.5 | +18 | +1% | 2,059,700 |
| 2017/04/28 | 1,821 | 1,826.5 | 1,805 | 1,816.5 | +3.5 | +0.2% | 2,763,200 |
| 2017/04/27 | 1,815 | 1,822.5 | 1,802.5 | 1,813 | -7 | -0.4% | 2,264,800 |
| 2017/04/26 | 1,786.5 | 1,821 | 1,785 | 1,820 | +57.5 | +3.3% | 3,775,800 |
| 2017/04/25 | 1,735.5 | 1,769 | 1,732.5 | 1,762.5 | +25.5 | +1.5% | 2,204,800 |
| 2017/04/24 | 1,764 | 1,765.5 | 1,733 | 1,737 | +2.5 | +0.1% | 2,663,700 |
| 2017/04/21 | 1,719 | 1,741 | 1,718.5 | 1,734.5 | +34 | +2% | 3,098,200 |
| 2017/04/20 | 1,692 | 1,712.5 | 1,689 | 1,700.5 | +22 | +1.3% | 3,303,500 |
| 2017/04/19 | 1,683 | 1,691 | 1,666.5 | 1,678.5 | -20.5 | -1.2% | 3,918,100 |
| 2017/04/18 | 1,720 | 1,738.5 | 1,693.5 | 1,699 | +1 | +0.1% | 2,983,400 |
| 2017/04/17 | 1,706 | 1,707.5 | 1,685.5 | 1,698 | -21 | -1.2% | 1,507,900 |
| 2017/04/14 | 1,731.5 | 1,733.5 | 1,707 | 1,719 | +6 | +0.4% | 2,800,200 |
| 2017/04/13 | 1,710.5 | 1,717 | 1,695 | 1,713 | -17.5 | -1% | 2,556,200 |
| 2017/04/12 | 1,745.5 | 1,755.5 | 1,724 | 1,730.5 | -26 | -1.5% | 2,244,800 |
| 2017/04/11 | 1,746 | 1,760.5 | 1,738 | 1,756.5 | -6.5 | -0.4% | 1,998,500 |
| 2017/04/10 | 1,751 | 1,773.5 | 1,746 | 1,763 | +24.5 | +1.4% | 1,795,200 |
| 2017/04/07 | 1,748.5 | 1,762.5 | 1,726 | 1,738.5 | +0.5 | ±0% | 3,097,800 |
| 2017/04/06 | 1,760.5 | 1,767.5 | 1,732.5 | 1,738 | -39.5 | -2.2% | 3,606,600 |
| 2017/04/05 | 1,783 | 1,792 | 1,758 | 1,777.5 | -13 | -0.7% | 3,649,900 |
| 2017/04/04 | 1,808 | 1,812 | 1,773 | 1,790.5 | -27.5 | -1.5% | 3,123,100 |
| 2017/04/03 | 1,846.5 | 1,848 | 1,809 | 1,818 | -28 | -1.5% | 2,948,300 |
| 2017/03/31 | 1,859.5 | 1,872.5 | 1,846 | 1,846 | -2 | -0.1% | 4,320,400 |
| 2017/03/30 | 1,833 | 1,866.5 | 1,828 | 1,848 | +7.5 | +0.4% | 2,912,700 |
| 2017/03/29 | 1,858 | 1,866 | 1,833.5 | 1,840.5 | -20 | -1.1% | 2,332,300 |
| 2017/03/28 | 1,842 | 1,862 | 1,842 | 1,860.5 | +36.5 | +2% | 2,464,500 |
| 2017/03/27 | 1,836 | 1,840.5 | 1,820 | 1,824 | -33.5 | -1.8% | 2,381,000 |
| 2017/03/24 | 1,840.5 | 1,865 | 1,833 | 1,857.5 | +16.5 | +0.9% | 2,301,000 |
| 2017/03/23 | 1,841.5 | 1,850.5 | 1,829 | 1,841 | -1 | -0.1% | 2,163,200 |
| 2017/03/22 | 1,845.5 | 1,858.5 | 1,839.5 | 1,842 | -45.5 | -2.4% | 2,759,900 |
| 2017/03/21 | 1,888.5 | 1,895 | 1,878 | 1,887.5 | -22 | -1.2% | 2,632,000 |
| 2017/03/17 | 1,916 | 1,923 | 1,905.5 | 1,909.5 | -23.5 | -1.2% | 3,253,200 |
| 2017/03/16 | 1,900.5 | 1,934 | 1,900 | 1,933 | +16 | +0.8% | 2,896,800 |
| 2017/03/15 | 1,906 | 1,918 | 1,906 | 1,917 | -11.5 | -0.6% | 1,567,800 |
| 2017/03/14 | 1,929 | 1,934 | 1,922 | 1,928.5 | +0.5 | ±0% | 1,909,700 |
| 2017/03/13 | 1,938.5 | 1,947 | 1,923.5 | 1,928 | -5.5 | -0.3% | 2,461,800 |
| 2017/03/10 | 1,939.5 | 1,949 | 1,929 | 1,933.5 | +26.5 | +1.4% | 3,844,900 |
| 2017/03/09 | 1,899.5 | 1,910 | 1,898.5 | 1,907 | +31 | +1.7% | 2,677,200 |
| 2017/03/08 | 1,880 | 1,885.5 | 1,869 | 1,876 | -4.5 | -0.2% | 2,595,200 |
| 2017/03/07 | 1,887 | 1,900 | 1,878 | 1,880.5 | -14 | -0.7% | 2,421,500 |
| 2017/03/06 | 1,880 | 1,896 | 1,875 | 1,894.5 | +12.5 | +0.7% | 1,925,700 |
| 2017/03/03 | 1,877.5 | 1,892.5 | 1,872 | 1,882 | +6 | +0.3% | 2,286,500 |
| 2017/03/02 | 1,889.5 | 1,896 | 1,872 | 1,876 | +21.5 | +1.2% | 2,580,600 |
| 2017/03/01 | 1,831 | 1,857.5 | 1,821.5 | 1,854.5 | +25 | +1.4% | 3,038,400 |
| 2017/02/28 | 1,857 | 1,867.5 | 1,828.5 | 1,829.5 | -12 | -0.7% | 4,115,500 |
| 2017/02/27 | 1,847 | 1,849 | 1,819.5 | 1,841.5 | -24.5 | -1.3% | 3,233,100 |
| 2017/02/24 | 1,855 | 1,870.5 | 1,846 | 1,866 | -3.5 | -0.2% | 2,032,600 |
| 2017/02/23 | 1,869 | 1,877.5 | 1,857 | 1,869.5 | -17 | -0.9% | 2,756,100 |
| 2017/02/22 | 1,888.5 | 1,898.5 | 1,880.5 | 1,886.5 | +2.5 | +0.1% | 2,086,900 |
| 2017/02/21 | 1,871 | 1,896 | 1,870 | 1,884 | +4 | +0.2% | 2,251,900 |
1851～
1900
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
