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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 1,655 | 1,662 | 1,621.5 | 1,630 | +23.5 | +1.5% | 4,621,500 |
| 2016/12/05 | 1,604 | 1,612 | 1,592.5 | 1,606.5 | -14 | -0.9% | 2,092,800 |
| 2016/12/02 | 1,620 | 1,633 | 1,613.5 | 1,620.5 | +4 | +0.2% | 3,301,700 |
| 2016/12/01 | 1,635 | 1,635 | 1,607.5 | 1,616.5 | +14 | +0.9% | 4,225,600 |
| 2016/11/30 | 1,622.5 | 1,630.5 | 1,596 | 1,602.5 | -20 | -1.2% | 4,096,900 |
| 2016/11/29 | 1,626 | 1,626 | 1,608.5 | 1,622.5 | -4 | -0.2% | 2,771,300 |
| 2016/11/28 | 1,621.5 | 1,633.5 | 1,604.5 | 1,626.5 | -8 | -0.5% | 2,830,000 |
| 2016/11/25 | 1,622.5 | 1,660 | 1,621 | 1,634.5 | +25.5 | +1.6% | 3,835,700 |
| 2016/11/24 | 1,600 | 1,613 | 1,590 | 1,609 | +34.5 | +2.2% | 3,594,600 |
| 2016/11/22 | 1,568 | 1,588.5 | 1,567 | 1,574.5 | +9 | +0.6% | 2,539,100 |
| 2016/11/21 | 1,574 | 1,575 | 1,559 | 1,565.5 | -4 | -0.3% | 2,523,100 |
| 2016/11/18 | 1,575 | 1,586.5 | 1,569.5 | 1,569.5 | +18.5 | +1.2% | 3,463,300 |
| 2016/11/17 | 1,547 | 1,557 | 1,541.5 | 1,551 | +5 | +0.3% | 4,502,500 |
| 2016/11/16 | 1,554.5 | 1,559.5 | 1,543.5 | 1,546 | +16.5 | +1.1% | 4,280,800 |
| 2016/11/15 | 1,534 | 1,541 | 1,524 | 1,529.5 | +1 | +0.1% | 4,329,000 |
| 2016/11/14 | 1,495 | 1,533 | 1,486 | 1,528.5 | +55.5 | +3.8% | 5,592,300 |
| 2016/11/11 | 1,440.5 | 1,482 | 1,435.5 | 1,473 | +51 | +3.6% | 7,246,800 |
| 2016/11/10 | 1,440 | 1,440 | 1,409.5 | 1,422 | +66 | +4.9% | 6,350,400 |
| 2016/11/09 | 1,441.5 | 1,452.5 | 1,334 | 1,356 | -56.5 | -4% | 9,459,700 |
| 2016/11/08 | 1,409.5 | 1,420.5 | 1,402.5 | 1,412.5 | +24.5 | +1.8% | 5,938,200 |
| 2016/11/07 | 1,390.5 | 1,396 | 1,380 | 1,388 | +7 | +0.5% | 4,538,300 |
| 2016/11/04 | 1,372 | 1,383 | 1,361.5 | 1,381 | +11 | +0.8% | 5,374,300 |
| 2016/11/02 | 1,379.5 | 1,400 | 1,358 | 1,370 | -179.5 | -11.6% | 11,688,100 |
| 2016/11/01 | 1,555 | 1,556.5 | 1,537 | 1,549.5 | -5 | -0.3% | 2,596,700 |
| 2016/10/31 | 1,550 | 1,561.5 | 1,543 | 1,554.5 | -5 | -0.3% | 2,919,700 |
| 2016/10/28 | 1,539 | 1,568 | 1,530.5 | 1,559.5 | +34.5 | +2.3% | 5,387,100 |
| 2016/10/27 | 1,541.5 | 1,543 | 1,519 | 1,525 | -16.5 | -1.1% | 3,365,200 |
| 2016/10/26 | 1,549 | 1,550.5 | 1,534.5 | 1,541.5 | -10 | -0.6% | 2,334,700 |
| 2016/10/25 | 1,540 | 1,554.5 | 1,534 | 1,551.5 | +18.5 | +1.2% | 1,795,400 |
| 2016/10/24 | 1,528 | 1,536.5 | 1,521 | 1,533 | +3 | +0.2% | 2,018,700 |
| 2016/10/21 | 1,532 | 1,546 | 1,525 | 1,530 | -7 | -0.5% | 2,654,200 |
| 2016/10/20 | 1,530.5 | 1,537 | 1,522.5 | 1,537 | +10.5 | +0.7% | 3,388,900 |
| 2016/10/19 | 1,534 | 1,537 | 1,516.5 | 1,526.5 | -15 | -1% | 2,242,700 |
| 2016/10/18 | 1,540 | 1,542 | 1,522.5 | 1,541.5 | +2.5 | +0.2% | 2,779,500 |
| 2016/10/17 | 1,537 | 1,547.5 | 1,526 | 1,539 | +16 | +1.1% | 2,076,400 |
| 2016/10/14 | 1,532.5 | 1,535 | 1,501.5 | 1,523 | +1 | +0.1% | 2,698,100 |
| 2016/10/13 | 1,527.5 | 1,539 | 1,516 | 1,522 | +18 | +1.2% | 4,524,400 |
| 2016/10/12 | 1,498 | 1,514 | 1,495 | 1,504 | -12.5 | -0.8% | 3,261,300 |
| 2016/10/11 | 1,486 | 1,528 | 1,483 | 1,516.5 | +34.5 | +2.3% | 5,012,600 |
| 2016/10/07 | 1,482 | 1,489 | 1,474 | 1,482 | -4 | -0.3% | 1,801,200 |
| 2016/10/06 | 1,496 | 1,513 | 1,479 | 1,486 | +4 | +0.3% | 3,155,700 |
| 2016/10/05 | 1,453.5 | 1,491.5 | 1,446 | 1,482 | +43.5 | +3% | 3,018,800 |
| 2016/10/04 | 1,430 | 1,445.5 | 1,430 | 1,438.5 | +15 | +1.1% | 2,610,200 |
| 2016/10/03 | 1,421 | 1,432 | 1,417 | 1,423.5 | +7.5 | +0.5% | 2,213,800 |
| 2016/09/30 | 1,412 | 1,426.5 | 1,407.5 | 1,416 | -29 | -2% | 2,848,000 |
| 2016/09/29 | 1,436.5 | 1,457.5 | 1,428 | 1,445 | +21 | +1.5% | 2,428,800 |
| 2016/09/28 | 1,408.5 | 1,435 | 1,408.5 | 1,424 | -31.5 | -2.2% | 3,643,700 |
| 2016/09/27 | 1,416.5 | 1,455.5 | 1,402 | 1,455.5 | +18.5 | +1.3% | 3,962,900 |
| 2016/09/26 | 1,446.5 | 1,448.5 | 1,435 | 1,437 | -28 | -1.9% | 2,604,900 |
| 2016/09/23 | 1,464.5 | 1,478 | 1,452 | 1,465 | -17.5 | -1.2% | 2,679,200 |
1951～
2000
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
