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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,832 | 1,848.5 | 1,814.5 | 1,837.5 | -28.5 | -1.5% | 2,390,500 |
| 2023/09/21 | 1,875 | 1,881.5 | 1,857 | 1,866 | -7.5 | -0.4% | 2,246,400 |
| 2023/09/20 | 1,872 | 1,892.5 | 1,870.5 | 1,873.5 | +8.5 | +0.5% | 3,306,500 |
| 2023/09/19 | 1,833 | 1,870 | 1,829.5 | 1,865 | +26 | +1.4% | 2,159,400 |
| 2023/09/15 | 1,833 | 1,851 | 1,829.5 | 1,839 | +25 | +1.4% | 3,743,300 |
| 2023/09/14 | 1,808 | 1,821 | 1,796 | 1,814 | +21 | +1.2% | 2,095,500 |
| 2023/09/13 | 1,790 | 1,803 | 1,780.5 | 1,793 | +10.5 | +0.6% | 1,847,700 |
| 2023/09/12 | 1,766.5 | 1,782.5 | 1,763.5 | 1,782.5 | +26 | +1.5% | 1,605,700 |
| 2023/09/11 | 1,788.5 | 1,789 | 1,754 | 1,756.5 | -25 | -1.4% | 1,422,800 |
| 2023/09/08 | 1,799 | 1,807.5 | 1,778.5 | 1,781.5 | -43.5 | -2.4% | 2,260,700 |
| 2023/09/07 | 1,838.5 | 1,845.5 | 1,823.5 | 1,825 | -15 | -0.8% | 1,243,400 |
| 2023/09/06 | 1,818 | 1,848.5 | 1,814.5 | 1,840 | +21.5 | +1.2% | 1,915,200 |
| 2023/09/05 | 1,820 | 1,821 | 1,793 | 1,818.5 | +5.5 | +0.3% | 2,149,700 |
| 2023/09/04 | 1,786.5 | 1,813 | 1,783.5 | 1,813 | +26 | +1.5% | 1,911,800 |
| 2023/09/01 | 1,782.5 | 1,799.5 | 1,779.5 | 1,787 | +1.5 | +0.1% | 1,830,400 |
| 2023/08/31 | 1,773 | 1,786.5 | 1,768 | 1,785.5 | +12.5 | +0.7% | 2,828,000 |
| 2023/08/30 | 1,765 | 1,777 | 1,761.5 | 1,773 | +13.5 | +0.8% | 1,413,900 |
| 2023/08/29 | 1,771 | 1,771.5 | 1,757 | 1,759.5 | -1.5 | -0.1% | 1,225,400 |
| 2023/08/28 | 1,753 | 1,768 | 1,751.5 | 1,761 | +13 | +0.7% | 1,397,900 |
| 2023/08/25 | 1,754.5 | 1,758 | 1,743 | 1,748 | -22.5 | -1.3% | 1,139,400 |
| 2023/08/24 | 1,758 | 1,778 | 1,751.5 | 1,770.5 | +12.5 | +0.7% | 1,521,000 |
| 2023/08/23 | 1,735.5 | 1,762.5 | 1,734.5 | 1,758 | +13.5 | +0.8% | 1,100,000 |
| 2023/08/22 | 1,748 | 1,753.5 | 1,735 | 1,744.5 | +9 | +0.5% | 1,385,100 |
| 2023/08/21 | 1,758 | 1,761 | 1,731 | 1,735.5 | -22.5 | -1.3% | 1,185,700 |
| 2023/08/18 | 1,752 | 1,767.5 | 1,746 | 1,758 | ±0 | ±0% | 1,869,200 |
| 2023/08/17 | 1,745 | 1,768.5 | 1,730.5 | 1,758 | +10 | +0.6% | 1,747,900 |
| 2023/08/16 | 1,760.5 | 1,769 | 1,748 | 1,748 | -32.5 | -1.8% | 1,327,300 |
| 2023/08/15 | 1,787.5 | 1,794.5 | 1,775.5 | 1,780.5 | ±0 | ±0% | 1,504,300 |
| 2023/08/14 | 1,795 | 1,810 | 1,771.5 | 1,780.5 | -14 | -0.8% | 1,729,200 |
| 2023/08/10 | 1,779 | 1,799.5 | 1,771 | 1,794.5 | +18.5 | +1% | 1,789,200 |
| 2023/08/09 | 1,793 | 1,797 | 1,773 | 1,776 | -7.5 | -0.4% | 1,456,400 |
| 2023/08/08 | 1,755 | 1,785 | 1,749.5 | 1,783.5 | +43.5 | +2.5% | 3,295,000 |
| 2023/08/07 | 1,727 | 1,744.5 | 1,720 | 1,740 | +7.5 | +0.4% | 3,099,000 |
| 2023/08/04 | 1,728 | 1,746 | 1,720 | 1,732.5 | -19 | -1.1% | 2,926,300 |
| 2023/08/03 | 1,785.5 | 1,798 | 1,734 | 1,751.5 | -126 | -6.7% | 6,955,000 |
| 2023/08/02 | 1,835.5 | 1,944 | 1,819.5 | 1,877.5 | +29.5 | +1.6% | 6,140,000 |
| 2023/08/01 | 1,827.5 | 1,853 | 1,818 | 1,848 | +28 | +1.5% | 3,087,300 |
| 2023/07/31 | 1,802 | 1,822.5 | 1,790 | 1,820 | +46 | +2.6% | 2,851,500 |
| 2023/07/28 | 1,798 | 1,798 | 1,735.5 | 1,774 | -6.5 | -0.4% | 3,968,400 |
| 2023/07/27 | 1,768 | 1,782.5 | 1,760 | 1,780.5 | -7.5 | -0.4% | 2,126,500 |
| 2023/07/26 | 1,806 | 1,807.5 | 1,774 | 1,788 | -29.5 | -1.6% | 1,835,200 |
| 2023/07/25 | 1,794 | 1,824.5 | 1,784 | 1,817.5 | +36 | +2% | 3,480,300 |
| 2023/07/24 | 1,770 | 1,786 | 1,768.5 | 1,781.5 | +21 | +1.2% | 2,038,300 |
| 2023/07/21 | 1,740 | 1,762 | 1,734 | 1,760.5 | +16 | +0.9% | 2,692,500 |
| 2023/07/20 | 1,742 | 1,763.5 | 1,740 | 1,744.5 | +3 | +0.2% | 1,928,800 |
| 2023/07/19 | 1,726.5 | 1,741.5 | 1,719.5 | 1,741.5 | +41.5 | +2.4% | 2,153,900 |
| 2023/07/18 | 1,686 | 1,703.5 | 1,683.5 | 1,700 | +12 | +0.7% | 1,608,800 |
| 2023/07/14 | 1,678.5 | 1,692.5 | 1,671.5 | 1,688 | +9 | +0.5% | 2,896,100 |
| 2023/07/13 | 1,677 | 1,687.5 | 1,667.5 | 1,679 | +4 | +0.2% | 1,601,700 |
| 2023/07/12 | 1,698 | 1,698 | 1,665.5 | 1,675 | -17 | -1% | 2,125,000 |
151～
200
件表示中 / 3450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 | 239,700円 | +8.6% | +14.2% | 2.59% | 15.58倍 | 0.93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 |
| 住友鉱 | 521,300円 | -0.4% | -66.5% | 1.88% | 31.14倍 | 0.81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 |
| フジクラ | 287,100円 | -2.0% | -8.7% | 1.71% | 17.60倍 | 2.53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 |
| 三菱マ | 304,400円 | -5.9% | +121.3% | 3.09% | 10.46倍 | 0.64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 |
| ＤＯＷＡ | 584,400円 | -8.3% | -20.7% | 2.22% | 12.89倍 | 0.96倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
