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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,444.5 | 2,461.5 | 2,423 | 2,461 | +24 | +1% | 3,107,500 |
| 2024/04/11 | 2,381 | 2,445 | 2,376 | 2,437 | +20 | +0.8% | 2,363,300 |
| 2024/04/10 | 2,391.5 | 2,422 | 2,384.5 | 2,417 | +8.5 | +0.4% | 2,334,700 |
| 2024/04/09 | 2,351 | 2,408.5 | 2,351 | 2,408.5 | +73.5 | +3.1% | 3,327,600 |
| 2024/04/08 | 2,310 | 2,338.5 | 2,307 | 2,335 | +44 | +1.9% | 1,775,500 |
| 2024/04/05 | 2,290.5 | 2,297 | 2,262 | 2,291 | -18 | -0.8% | 1,812,000 |
| 2024/04/04 | 2,315 | 2,330 | 2,291.5 | 2,309 | +21.5 | +0.9% | 2,459,300 |
| 2024/04/03 | 2,267.5 | 2,310 | 2,253 | 2,287.5 | +20.5 | +0.9% | 2,543,400 |
| 2024/04/02 | 2,282.5 | 2,306 | 2,257.5 | 2,267 | -10.5 | -0.5% | 2,253,500 |
| 2024/04/01 | 2,355 | 2,364.5 | 2,262 | 2,277.5 | -70 | -3% | 2,191,500 |
| 2024/03/29 | 2,332 | 2,364 | 2,323 | 2,347.5 | +12.5 | +0.5% | 3,079,200 |
| 2024/03/28 | 2,363 | 2,393 | 2,318.5 | 2,335 | -74 | -3.1% | 3,705,300 |
| 2024/03/27 | 2,405 | 2,426 | 2,405 | 2,409 | +15 | +0.6% | 2,516,600 |
| 2024/03/26 | 2,379 | 2,400 | 2,360 | 2,394 | +18 | +0.8% | 1,849,100 |
| 2024/03/25 | 2,380 | 2,383 | 2,357 | 2,376 | -2 | -0.1% | 1,677,200 |
| 2024/03/22 | 2,388 | 2,396.5 | 2,359 | 2,378 | +20 | +0.8% | 2,809,300 |
| 2024/03/21 | 2,361 | 2,373 | 2,345 | 2,358 | +22 | +0.9% | 3,038,400 |
| 2024/03/19 | 2,315 | 2,339.5 | 2,290 | 2,336 | +32.5 | +1.4% | 3,228,400 |
| 2024/03/18 | 2,291.5 | 2,330 | 2,282 | 2,303.5 | +37 | +1.6% | 2,684,400 |
| 2024/03/15 | 2,233.5 | 2,280.5 | 2,230.5 | 2,266.5 | +23 | +1% | 2,915,800 |
| 2024/03/14 | 2,235 | 2,244.5 | 2,217 | 2,243.5 | +8.5 | +0.4% | 3,113,100 |
| 2024/03/13 | 2,240 | 2,253.5 | 2,215.5 | 2,235 | +11.5 | +0.5% | 2,863,400 |
| 2024/03/12 | 2,187 | 2,223.5 | 2,157 | 2,223.5 | +26 | +1.2% | 2,684,300 |
| 2024/03/11 | 2,227 | 2,237 | 2,177.5 | 2,197.5 | -61.5 | -2.7% | 2,784,100 |
| 2024/03/08 | 2,247 | 2,286.5 | 2,216 | 2,259 | +22 | +1% | 4,004,200 |
| 2024/03/07 | 2,280 | 2,310 | 2,221 | 2,237 | -26 | -1.1% | 3,111,500 |
| 2024/03/06 | 2,215 | 2,271 | 2,207 | 2,263 | +39 | +1.8% | 3,111,900 |
| 2024/03/05 | 2,156.5 | 2,234 | 2,154.5 | 2,224 | +30.5 | +1.4% | 3,595,500 |
| 2024/03/04 | 2,230 | 2,230 | 2,189 | 2,193.5 | -37.5 | -1.7% | 3,700,500 |
| 2024/03/01 | 2,204 | 2,234 | 2,192 | 2,231 | +10.5 | +0.5% | 2,947,600 |
| 2024/02/29 | 2,230.5 | 2,239 | 2,197.5 | 2,220.5 | -23 | -1% | 3,572,400 |
| 2024/02/28 | 2,264 | 2,279.5 | 2,234.5 | 2,243.5 | +15.5 | +0.7% | 3,387,200 |
| 2024/02/27 | 2,203 | 2,243.5 | 2,201 | 2,228 | +22 | +1% | 2,819,400 |
| 2024/02/26 | 2,200 | 2,226.5 | 2,199 | 2,206 | +12.5 | +0.6% | 2,231,700 |
| 2024/02/22 | 2,170 | 2,199.5 | 2,166.5 | 2,193.5 | +39 | +1.8% | 2,384,100 |
| 2024/02/21 | 2,144.5 | 2,162.5 | 2,133 | 2,154.5 | +6 | +0.3% | 1,686,300 |
| 2024/02/20 | 2,150 | 2,166 | 2,137.5 | 2,148.5 | -3 | -0.1% | 1,626,300 |
| 2024/02/19 | 2,138 | 2,172 | 2,132.5 | 2,151.5 | +14 | +0.7% | 1,823,100 |
| 2024/02/16 | 2,120 | 2,149 | 2,105.5 | 2,137.5 | +38 | +1.8% | 2,846,700 |
| 2024/02/15 | 2,087 | 2,101.5 | 2,066 | 2,099.5 | +25 | +1.2% | 1,776,800 |
| 2024/02/14 | 2,113.5 | 2,118.5 | 2,062 | 2,074.5 | -47.5 | -2.2% | 2,763,900 |
| 2024/02/13 | 2,105 | 2,129 | 2,085 | 2,122 | +45 | +2.2% | 2,787,200 |
| 2024/02/09 | 2,058.5 | 2,088 | 2,042 | 2,077 | +0.5 | ±0% | 3,148,800 |
| 2024/02/08 | 2,082 | 2,091.5 | 2,059.5 | 2,076.5 | +3 | +0.1% | 3,173,300 |
| 2024/02/07 | 2,050 | 2,100.5 | 2,040.5 | 2,073.5 | +15 | +0.7% | 3,058,000 |
| 2024/02/06 | 2,075 | 2,099.5 | 2,007 | 2,058.5 | +55.5 | +2.8% | 7,112,100 |
| 2024/02/05 | 2,000 | 2,013.5 | 1,985 | 2,003 | +44.5 | +2.3% | 3,222,600 |
| 2024/02/02 | 1,948.5 | 1,970.5 | 1,932.5 | 1,958.5 | +7 | +0.4% | 1,882,600 |
| 2024/02/01 | 1,949 | 1,960.5 | 1,941.5 | 1,951.5 | -24.5 | -1.2% | 1,801,700 |
| 2024/01/31 | 1,916 | 1,981 | 1,914 | 1,976 | +41.5 | +2.1% | 2,891,500 |
151～
200
件表示中 / 3585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 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85倍 | 0.54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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02倍 | 0.48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
