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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 1,873 | 1,886.5 | 1,861.5 | 1,880 | +7.5 | +0.4% | 2,161,300 |
| 2017/02/17 | 1,856.5 | 1,880.5 | 1,855 | 1,872.5 | -3 | -0.2% | 2,539,800 |
| 2017/02/16 | 1,878 | 1,888 | 1,869.5 | 1,875.5 | -10 | -0.5% | 2,763,000 |
| 2017/02/15 | 1,877.5 | 1,905 | 1,870.5 | 1,885.5 | +17.5 | +0.9% | 3,035,800 |
| 2017/02/14 | 1,890 | 1,912 | 1,865.5 | 1,868 | +7 | +0.4% | 3,638,800 |
| 2017/02/13 | 1,862.5 | 1,872.5 | 1,848.5 | 1,861 | +13.5 | +0.7% | 3,460,800 |
| 2017/02/10 | 1,824 | 1,855.5 | 1,823 | 1,847.5 | +67.5 | +3.8% | 4,683,500 |
| 2017/02/09 | 1,772 | 1,798.5 | 1,763.5 | 1,780 | +1.5 | +0.1% | 3,045,500 |
| 2017/02/08 | 1,778 | 1,779 | 1,766.5 | 1,778.5 | +9 | +0.5% | 2,536,600 |
| 2017/02/07 | 1,752.5 | 1,775 | 1,738 | 1,769.5 | -0.5 | ±0% | 2,834,500 |
| 2017/02/06 | 1,790 | 1,791.5 | 1,755.5 | 1,770 | +11.5 | +0.7% | 3,018,000 |
| 2017/02/03 | 1,785 | 1,795 | 1,758 | 1,758.5 | +98.5 | +5.9% | 7,376,600 |
| 2017/02/02 | 1,669.5 | 1,686.5 | 1,652.5 | 1,660 | -10 | -0.6% | 3,199,600 |
| 2017/02/01 | 1,634 | 1,671.5 | 1,625 | 1,670 | +22.5 | +1.4% | 2,987,800 |
| 2017/01/31 | 1,635 | 1,654 | 1,627.5 | 1,647.5 | -10 | -0.6% | 3,518,900 |
| 2017/01/30 | 1,658.5 | 1,664 | 1,645.5 | 1,657.5 | -9.5 | -0.6% | 1,453,500 |
| 2017/01/27 | 1,671 | 1,673 | 1,662 | 1,667 | ±0 | ±0% | 2,344,300 |
| 2017/01/26 | 1,658 | 1,673.5 | 1,658 | 1,667 | +24.5 | +1.5% | 2,302,600 |
| 2017/01/25 | 1,639 | 1,654.5 | 1,637 | 1,642.5 | +21.5 | +1.3% | 1,749,000 |
| 2017/01/24 | 1,623.5 | 1,634.5 | 1,611 | 1,621 | -15 | -0.9% | 1,784,700 |
| 2017/01/23 | 1,641.5 | 1,648 | 1,633.5 | 1,636 | -34.5 | -2.1% | 2,018,100 |
| 2017/01/20 | 1,648.5 | 1,678.5 | 1,648 | 1,670.5 | +12.5 | +0.8% | 2,405,100 |
| 2017/01/19 | 1,653.5 | 1,663.5 | 1,648.5 | 1,658 | +25.5 | +1.6% | 2,120,300 |
| 2017/01/18 | 1,601 | 1,637 | 1,593 | 1,632.5 | +11.5 | +0.7% | 2,750,200 |
| 2017/01/17 | 1,639 | 1,639 | 1,616 | 1,621 | -18.5 | -1.1% | 2,113,500 |
| 2017/01/16 | 1,653 | 1,653 | 1,629 | 1,639.5 | -19.5 | -1.2% | 1,769,500 |
| 2017/01/13 | 1,642.5 | 1,659.5 | 1,632.5 | 1,659 | +16.5 | +1% | 2,881,200 |
| 2017/01/12 | 1,642 | 1,650 | 1,631 | 1,642.5 | -13.5 | -0.8% | 1,985,400 |
| 2017/01/11 | 1,654.5 | 1,661 | 1,649 | 1,656 | +18 | +1.1% | 2,346,300 |
| 2017/01/10 | 1,638 | 1,656 | 1,630.5 | 1,638 | -12 | -0.7% | 3,717,900 |
| 2017/01/06 | 1,675 | 1,683.5 | 1,632.5 | 1,650 | -54 | -3.2% | 4,301,400 |
| 2017/01/05 | 1,725 | 1,730 | 1,692 | 1,704 | -25.5 | -1.5% | 2,689,300 |
| 2017/01/04 | 1,688.5 | 1,733 | 1,687.5 | 1,729.5 | +43 | +2.5% | 3,366,600 |
| 2016/12/30 | 1,681 | 1,690.5 | 1,662 | 1,686.5 | -8.5 | -0.5% | 2,296,600 |
| 2016/12/29 | 1,698.5 | 1,708.5 | 1,689 | 1,695 | -19.5 | -1.1% | 2,902,500 |
| 2016/12/28 | 1,707 | 1,716.5 | 1,704 | 1,714.5 | +22.5 | +1.3% | 1,718,600 |
| 2016/12/27 | 1,693.5 | 1,703 | 1,685 | 1,692 | -1 | -0.1% | 1,589,600 |
| 2016/12/26 | 1,707.5 | 1,712 | 1,690 | 1,693 | -19.5 | -1.1% | 1,984,900 |
| 2016/12/22 | 1,707 | 1,712.5 | 1,699 | 1,712.5 | +9.5 | +0.6% | 2,262,900 |
| 2016/12/21 | 1,704 | 1,716.5 | 1,691 | 1,703 | +14.5 | +0.9% | 2,645,100 |
| 2016/12/20 | 1,682.5 | 1,692 | 1,670.5 | 1,688.5 | -0.5 | ±0% | 3,102,300 |
| 2016/12/19 | 1,692.5 | 1,701.5 | 1,686 | 1,689 | -18 | -1.1% | 2,580,700 |
| 2016/12/16 | 1,717 | 1,718.5 | 1,700.5 | 1,707 | +10 | +0.6% | 3,085,300 |
| 2016/12/15 | 1,700 | 1,716.5 | 1,689 | 1,697 | +13 | +0.8% | 2,945,400 |
| 2016/12/14 | 1,683.5 | 1,688.5 | 1,673 | 1,684 | +1 | +0.1% | 2,361,400 |
| 2016/12/13 | 1,681.5 | 1,690.5 | 1,663.5 | 1,683 | -4 | -0.2% | 3,001,500 |
| 2016/12/12 | 1,700.5 | 1,714.5 | 1,677 | 1,687 | +3.5 | +0.2% | 2,326,800 |
| 2016/12/09 | 1,682.5 | 1,696 | 1,676 | 1,683.5 | -7 | -0.4% | 4,336,800 |
| 2016/12/08 | 1,651 | 1,691 | 1,641 | 1,690.5 | +59.5 | +3.6% | 4,754,800 |
| 2016/12/07 | 1,630 | 1,636 | 1,624.5 | 1,631 | +1 | +0.1% | 2,795,200 |
1901～
1950
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% | 14.91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% | 18.73倍 | 1.27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
