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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 1,252 | 1,267.5 | 1,237 | 1,244 | +2 | +0.2% | 3,779,800 |
| 2016/07/07 | 1,260 | 1,265.5 | 1,238.5 | 1,242 | -33 | -2.6% | 4,567,300 |
| 2016/07/06 | 1,293.5 | 1,301.5 | 1,255 | 1,275 | -43 | -3.3% | 3,852,000 |
| 2016/07/05 | 1,317 | 1,326.5 | 1,304.5 | 1,318 | -15.5 | -1.2% | 2,970,100 |
| 2016/07/04 | 1,324 | 1,348 | 1,318 | 1,333.5 | -4 | -0.3% | 3,509,400 |
| 2016/07/01 | 1,343.5 | 1,358 | 1,334.5 | 1,337.5 | -3 | -0.2% | 2,861,900 |
| 2016/06/30 | 1,355.5 | 1,376.5 | 1,340.5 | 1,340.5 | -14.5 | -1.1% | 3,639,800 |
| 2016/06/29 | 1,358.5 | 1,364.5 | 1,335 | 1,355 | +33 | +2.5% | 3,931,400 |
| 2016/06/28 | 1,314 | 1,337 | 1,294.5 | 1,322 | -20 | -1.5% | 3,658,600 |
| 2016/06/27 | 1,361.5 | 1,370.5 | 1,335.5 | 1,342 | +0.5 | ±0% | 3,500,600 |
| 2016/06/24 | 1,495 | 1,495 | 1,328 | 1,341.5 | -102.5 | -7.1% | 5,388,600 |
| 2016/06/23 | 1,421.5 | 1,444.5 | 1,415.5 | 1,444 | +13 | +0.9% | 3,134,800 |
| 2016/06/22 | 1,425.5 | 1,445.5 | 1,416 | 1,431 | +1 | +0.1% | 2,931,700 |
| 2016/06/21 | 1,391 | 1,433 | 1,386.5 | 1,430 | -8.5 | -0.6% | 4,282,400 |
| 2016/06/20 | 1,460.5 | 1,467 | 1,434 | 1,438.5 | +18 | +1.3% | 4,850,900 |
| 2016/06/17 | 1,422 | 1,430 | 1,406.5 | 1,420.5 | +18.5 | +1.3% | 4,112,000 |
| 2016/06/16 | 1,454.5 | 1,464.5 | 1,396.5 | 1,402 | -75 | -5.1% | 4,999,000 |
| 2016/06/15 | 1,449 | 1,486 | 1,445 | 1,477 | +18 | +1.2% | 4,369,100 |
| 2016/06/14 | 1,474 | 1,477.5 | 1,437.5 | 1,459 | -25 | -1.7% | 4,123,900 |
| 2016/06/13 | 1,505 | 1,513.5 | 1,482 | 1,484 | -51 | -3.3% | 3,683,400 |
| 2016/06/10 | 1,531 | 1,543 | 1,523.5 | 1,535 | -16.5 | -1.1% | 6,340,000 |
| 2016/06/09 | 1,557.5 | 1,558.5 | 1,538.5 | 1,551.5 | -18.5 | -1.2% | 3,692,800 |
| 2016/06/08 | 1,560 | 1,570 | 1,540.5 | 1,570 | +13 | +0.8% | 3,045,200 |
| 2016/06/07 | 1,549 | 1,562 | 1,539.5 | 1,557 | +8.5 | +0.5% | 3,288,100 |
| 2016/06/06 | 1,519 | 1,551.5 | 1,516.5 | 1,548.5 | -17 | -1.1% | 3,828,800 |
| 2016/06/03 | 1,558.5 | 1,583 | 1,558 | 1,565.5 | +7 | +0.4% | 4,172,400 |
| 2016/06/02 | 1,574 | 1,584 | 1,554.5 | 1,558.5 | -11.5 | -0.7% | 5,590,300 |
| 2016/06/01 | 1,577 | 1,588.5 | 1,561.5 | 1,570 | +0.5 | ±0% | 4,342,200 |
| 2016/05/31 | 1,544 | 1,571 | 1,530.5 | 1,569.5 | +9.5 | +0.6% | 3,786,600 |
| 2016/05/30 | 1,555 | 1,572 | 1,540 | 1,560 | +9 | +0.6% | 4,079,600 |
| 2016/05/27 | 1,539.5 | 1,571.5 | 1,517.5 | 1,551 | +47 | +3.1% | 6,705,400 |
| 2016/05/26 | 1,524 | 1,533 | 1,500 | 1,504 | +4 | +0.3% | 3,732,600 |
| 2016/05/25 | 1,500 | 1,506.5 | 1,486.5 | 1,500 | +37 | +2.5% | 4,105,800 |
| 2016/05/24 | 1,475 | 1,483.5 | 1,458 | 1,463 | -18 | -1.2% | 4,037,500 |
| 2016/05/23 | 1,466 | 1,481 | 1,450.5 | 1,481 | -4 | -0.3% | 3,210,700 |
| 2016/05/20 | 1,446 | 1,490.5 | 1,440.5 | 1,485 | +29.5 | +2% | 3,747,200 |
| 2016/05/19 | 1,462.5 | 1,483 | 1,448.5 | 1,455.5 | +7.5 | +0.5% | 4,167,300 |
| 2016/05/18 | 1,456.5 | 1,469 | 1,437.5 | 1,448 | -6.5 | -0.4% | 4,438,800 |
| 2016/05/17 | 1,438 | 1,457.5 | 1,424.5 | 1,454.5 | +16 | +1.1% | 5,788,100 |
| 2016/05/16 | 1,370 | 1,453.5 | 1,350 | 1,438.5 | +179.5 | +14.3% | 12,116,700 |
| 2016/05/13 | 1,293 | 1,299.5 | 1,257 | 1,259 | -22 | -1.7% | 4,777,900 |
| 2016/05/12 | 1,274.5 | 1,288.5 | 1,268 | 1,281 | -23.5 | -1.8% | 4,123,700 |
| 2016/05/11 | 1,320.5 | 1,339 | 1,302.5 | 1,304.5 | -1 | -0.1% | 2,531,100 |
| 2016/05/10 | 1,278 | 1,309.5 | 1,271 | 1,305.5 | +24 | +1.9% | 2,798,700 |
| 2016/05/09 | 1,293.5 | 1,299 | 1,279 | 1,281.5 | -1 | -0.1% | 2,022,400 |
| 2016/05/06 | 1,292 | 1,295.5 | 1,270.5 | 1,282.5 | +1 | +0.1% | 3,526,600 |
| 2016/05/02 | 1,270 | 1,285 | 1,267 | 1,281.5 | -63.5 | -4.7% | 3,613,900 |
| 2016/04/28 | 1,433 | 1,437.5 | 1,300 | 1,345 | -58 | -4.1% | 4,274,700 |
| 2016/04/27 | 1,407 | 1,418.5 | 1,399 | 1,403 | -12 | -0.8% | 2,785,300 |
| 2016/04/26 | 1,409.5 | 1,424 | 1,400.5 | 1,415 | +5.5 | +0.4% | 3,641,400 |
2051～
2100
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
