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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 1,440 | 1,485 | 1,431 | 1,482.5 | +43 | +3% | 3,377,100 |
| 2016/09/20 | 1,429 | 1,453.5 | 1,420.5 | 1,439.5 | +2.5 | +0.2% | 2,845,600 |
| 2016/09/16 | 1,434 | 1,442 | 1,425 | 1,437 | -11.5 | -0.8% | 3,559,200 |
| 2016/09/15 | 1,456.5 | 1,458 | 1,437 | 1,448.5 | -22.5 | -1.5% | 2,791,800 |
| 2016/09/14 | 1,465.5 | 1,481.5 | 1,458 | 1,471 | -7.5 | -0.5% | 1,896,800 |
| 2016/09/13 | 1,477 | 1,487.5 | 1,464.5 | 1,478.5 | -13.5 | -0.9% | 2,132,900 |
| 2016/09/12 | 1,484 | 1,496 | 1,475.5 | 1,492 | -11 | -0.7% | 2,770,500 |
| 2016/09/09 | 1,509 | 1,520 | 1,498.5 | 1,503 | -4 | -0.3% | 2,618,700 |
| 2016/09/08 | 1,494.5 | 1,514.5 | 1,490 | 1,507 | +15.5 | +1% | 2,791,700 |
| 2016/09/07 | 1,505.5 | 1,507 | 1,478 | 1,491.5 | -43.5 | -2.8% | 3,975,000 |
| 2016/09/06 | 1,534 | 1,540.5 | 1,526 | 1,535 | -10 | -0.6% | 2,631,200 |
| 2016/09/05 | 1,555.5 | 1,561 | 1,542 | 1,545 | +15.5 | +1% | 2,207,700 |
| 2016/09/02 | 1,501 | 1,534 | 1,501 | 1,529.5 | +2 | +0.1% | 2,465,000 |
| 2016/09/01 | 1,522 | 1,542.5 | 1,504 | 1,527.5 | -6 | -0.4% | 3,441,900 |
| 2016/08/31 | 1,542.5 | 1,551 | 1,530.5 | 1,533.5 | +20.5 | +1.4% | 4,509,800 |
| 2016/08/30 | 1,490.5 | 1,517.5 | 1,486.5 | 1,513 | +28.5 | +1.9% | 2,955,900 |
| 2016/08/29 | 1,461 | 1,491 | 1,460 | 1,484.5 | +69.5 | +4.9% | 2,787,100 |
| 2016/08/26 | 1,429 | 1,431 | 1,414 | 1,415 | -13.5 | -0.9% | 2,753,700 |
| 2016/08/25 | 1,423 | 1,436.5 | 1,414.5 | 1,428.5 | +3.5 | +0.2% | 2,661,000 |
| 2016/08/24 | 1,433.5 | 1,448 | 1,422 | 1,425 | +9.5 | +0.7% | 1,754,700 |
| 2016/08/23 | 1,425.5 | 1,437 | 1,410.5 | 1,415.5 | -21 | -1.5% | 2,202,800 |
| 2016/08/22 | 1,411 | 1,441 | 1,403.5 | 1,436.5 | +27.5 | +2% | 2,410,600 |
| 2016/08/19 | 1,406 | 1,415.5 | 1,394 | 1,409 | +13 | +0.9% | 2,322,700 |
| 2016/08/18 | 1,399 | 1,413.5 | 1,391 | 1,396 | -16.5 | -1.2% | 1,697,600 |
| 2016/08/17 | 1,397 | 1,417 | 1,386 | 1,412.5 | +41 | +3% | 2,381,500 |
| 2016/08/16 | 1,393 | 1,406 | 1,371.5 | 1,371.5 | -32 | -2.3% | 2,673,500 |
| 2016/08/15 | 1,401 | 1,424 | 1,400.5 | 1,403.5 | -2.5 | -0.2% | 1,904,300 |
| 2016/08/12 | 1,402.5 | 1,412 | 1,390 | 1,406 | +16.5 | +1.2% | 1,911,800 |
| 2016/08/10 | 1,386 | 1,397.5 | 1,374 | 1,389.5 | -16.5 | -1.2% | 2,217,300 |
| 2016/08/09 | 1,391.5 | 1,410 | 1,377.5 | 1,406 | +17 | +1.2% | 2,551,300 |
| 2016/08/08 | 1,375 | 1,399 | 1,363 | 1,389 | +43.5 | +3.2% | 2,155,900 |
| 2016/08/05 | 1,358 | 1,365 | 1,341.5 | 1,345.5 | -12 | -0.9% | 1,992,900 |
| 2016/08/04 | 1,308 | 1,361.5 | 1,306.5 | 1,357.5 | +37 | +2.8% | 3,015,300 |
| 2016/08/03 | 1,336 | 1,341.5 | 1,316 | 1,320.5 | -55.5 | -4% | 3,135,000 |
| 2016/08/02 | 1,348 | 1,394 | 1,347.5 | 1,376 | -62 | -4.3% | 4,884,500 |
| 2016/08/01 | 1,410 | 1,440 | 1,400.5 | 1,438 | +3.5 | +0.2% | 3,143,200 |
| 2016/07/29 | 1,406.5 | 1,447.5 | 1,388 | 1,434.5 | +11 | +0.8% | 3,534,400 |
| 2016/07/28 | 1,410 | 1,427.5 | 1,400.5 | 1,423.5 | -0.5 | ±0% | 2,307,600 |
| 2016/07/27 | 1,399 | 1,438 | 1,396 | 1,424 | +39.5 | +2.9% | 3,484,000 |
| 2016/07/26 | 1,410 | 1,410.5 | 1,379 | 1,384.5 | -36.5 | -2.6% | 2,592,000 |
| 2016/07/25 | 1,425.5 | 1,443.5 | 1,416.5 | 1,421 | +4 | +0.3% | 2,258,300 |
| 2016/07/22 | 1,415 | 1,432.5 | 1,407.5 | 1,417 | -27.5 | -1.9% | 2,261,700 |
| 2016/07/21 | 1,440.5 | 1,454.5 | 1,435 | 1,444.5 | +22 | +1.5% | 2,044,100 |
| 2016/07/20 | 1,410 | 1,425 | 1,397 | 1,422.5 | +1 | +0.1% | 1,919,000 |
| 2016/07/19 | 1,426 | 1,426 | 1,405.5 | 1,421.5 | -4.5 | -0.3% | 3,185,700 |
| 2016/07/15 | 1,416 | 1,443.5 | 1,395 | 1,426 | +17.5 | +1.2% | 3,475,500 |
| 2016/07/14 | 1,406 | 1,414 | 1,388.5 | 1,408.5 | +18 | +1.3% | 2,943,900 |
| 2016/07/13 | 1,415 | 1,418.5 | 1,388.5 | 1,390.5 | +35.5 | +2.6% | 4,354,300 |
| 2016/07/12 | 1,339.5 | 1,371 | 1,336.5 | 1,355 | +57 | +4.4% | 3,729,000 |
| 2016/07/11 | 1,281 | 1,307.5 | 1,279 | 1,298 | +54 | +4.3% | 2,758,800 |
2001～
2050
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
