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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,720 | 1,739 | 1,719.5 | 1,730.5 | -3 | -0.2% | 2,095,900 |
| 2017/06/09 | 1,730 | 1,747 | 1,726.5 | 1,733.5 | +1 | +0.1% | 3,799,700 |
| 2017/06/08 | 1,752.5 | 1,762.5 | 1,730.5 | 1,732.5 | -32.5 | -1.8% | 3,806,900 |
| 2017/06/07 | 1,760 | 1,769.5 | 1,751 | 1,765 | +2.5 | +0.1% | 2,667,700 |
| 2017/06/06 | 1,775 | 1,791.5 | 1,760.5 | 1,762.5 | -34 | -1.9% | 3,089,300 |
| 2017/06/05 | 1,802 | 1,806.5 | 1,789 | 1,796.5 | -22.5 | -1.2% | 2,755,400 |
| 2017/06/02 | 1,798 | 1,830 | 1,794.5 | 1,819 | +45 | +2.5% | 3,954,800 |
| 2017/06/01 | 1,764 | 1,777.5 | 1,747 | 1,774 | +18.5 | +1.1% | 3,263,200 |
| 2017/05/31 | 1,767 | 1,772 | 1,751.5 | 1,755.5 | -17 | -1% | 2,991,100 |
| 2017/05/30 | 1,780 | 1,780 | 1,757.5 | 1,772.5 | -8 | -0.4% | 1,829,800 |
| 2017/05/29 | 1,790 | 1,796 | 1,780 | 1,780.5 | -12.5 | -0.7% | 1,515,500 |
| 2017/05/26 | 1,814 | 1,815 | 1,792 | 1,793 | -22 | -1.2% | 1,735,200 |
| 2017/05/25 | 1,817.5 | 1,826 | 1,813 | 1,815 | -2.5 | -0.1% | 2,102,100 |
| 2017/05/24 | 1,833 | 1,836 | 1,807.5 | 1,817.5 | +5 | +0.3% | 1,922,900 |
| 2017/05/23 | 1,805 | 1,823.5 | 1,800 | 1,812.5 | -3.5 | -0.2% | 2,207,600 |
| 2017/05/22 | 1,812.5 | 1,825.5 | 1,808.5 | 1,816 | +5.5 | +0.3% | 2,367,300 |
| 2017/05/19 | 1,817 | 1,817 | 1,797.5 | 1,810.5 | -4 | -0.2% | 3,401,800 |
| 2017/05/18 | 1,818.5 | 1,831.5 | 1,802.5 | 1,814.5 | -32 | -1.7% | 2,872,900 |
| 2017/05/17 | 1,857 | 1,861 | 1,843 | 1,846.5 | -26.5 | -1.4% | 2,871,600 |
| 2017/05/16 | 1,905 | 1,905 | 1,864 | 1,873 | -24 | -1.3% | 3,682,700 |
| 2017/05/15 | 1,919 | 1,920 | 1,876 | 1,897 | +18 | +1% | 4,084,400 |
| 2017/05/12 | 1,878 | 1,899 | 1,854 | 1,879 | -14.5 | -0.8% | 3,603,700 |
| 2017/05/11 | 1,895.5 | 1,909.5 | 1,886.5 | 1,893.5 | +4 | +0.2% | 2,697,400 |
| 2017/05/10 | 1,871.5 | 1,902.5 | 1,871.5 | 1,889.5 | +7 | +0.4% | 3,282,500 |
| 2017/05/09 | 1,901 | 1,904 | 1,877 | 1,882.5 | -18.5 | -1% | 3,409,700 |
| 2017/05/08 | 1,867.5 | 1,908 | 1,866.5 | 1,901 | +32.5 | +1.7% | 3,875,300 |
| 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 |
1951～
2000
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
