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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 1,405 | 1,416 | 1,385.5 | 1,409.5 | +28 | +2% | 3,663,500 |
| 2016/04/22 | 1,363 | 1,384 | 1,357.5 | 1,381.5 | ±0 | ±0% | 3,070,400 |
| 2016/04/21 | 1,362 | 1,384.5 | 1,349.5 | 1,381.5 | +60 | +4.5% | 3,972,100 |
| 2016/04/20 | 1,346 | 1,358.5 | 1,319.5 | 1,321.5 | -12.5 | -0.9% | 3,098,400 |
| 2016/04/19 | 1,317 | 1,337.5 | 1,317 | 1,334 | +48 | +3.7% | 3,351,400 |
| 2016/04/18 | 1,279 | 1,298 | 1,276 | 1,286 | -53.5 | -4% | 3,132,000 |
| 2016/04/15 | 1,327 | 1,352 | 1,323 | 1,339.5 | -10.5 | -0.8% | 2,388,100 |
| 2016/04/14 | 1,317 | 1,350.5 | 1,313.5 | 1,350 | +63 | +4.9% | 4,264,900 |
| 2016/04/13 | 1,275 | 1,295 | 1,271 | 1,287 | +39.5 | +3.2% | 3,627,400 |
| 2016/04/12 | 1,217.5 | 1,254.5 | 1,209.5 | 1,247.5 | +31.5 | +2.6% | 3,854,400 |
| 2016/04/11 | 1,224 | 1,231.5 | 1,201 | 1,216 | -21 | -1.7% | 4,495,500 |
| 2016/04/08 | 1,216 | 1,253 | 1,204 | 1,237 | -8 | -0.6% | 6,215,700 |
| 2016/04/07 | 1,253 | 1,271 | 1,237.5 | 1,245 | +1.5 | +0.1% | 3,930,200 |
| 2016/04/06 | 1,248 | 1,263 | 1,231.5 | 1,243.5 | -4.5 | -0.4% | 3,321,700 |
| 2016/04/05 | 1,286 | 1,294 | 1,244 | 1,248 | -38 | -3% | 3,740,900 |
| 2016/04/04 | 1,299.5 | 1,316 | 1,276.5 | 1,286 | -23 | -1.8% | 2,387,100 |
| 2016/04/01 | 1,376.5 | 1,380.5 | 1,303.5 | 1,309 | -60 | -4.4% | 3,768,400 |
| 2016/03/31 | 1,386 | 1,404.5 | 1,368.5 | 1,369 | -4.5 | -0.3% | 2,833,600 |
| 2016/03/30 | 1,394 | 1,397.5 | 1,373.5 | 1,373.5 | -22.5 | -1.6% | 1,641,400 |
| 2016/03/29 | 1,380 | 1,409 | 1,380 | 1,396 | -16 | -1.1% | 2,230,000 |
| 2016/03/28 | 1,405.5 | 1,413.5 | 1,391 | 1,412 | +19.5 | +1.4% | 1,836,000 |
| 2016/03/25 | 1,377 | 1,396.5 | 1,370.5 | 1,392.5 | +18.5 | +1.3% | 1,926,800 |
| 2016/03/24 | 1,378 | 1,393 | 1,364 | 1,374 | -3.5 | -0.3% | 3,231,800 |
| 2016/03/23 | 1,373.5 | 1,389.5 | 1,372.5 | 1,377.5 | +7 | +0.5% | 2,415,200 |
| 2016/03/22 | 1,371 | 1,393 | 1,348.5 | 1,370.5 | +29.5 | +2.2% | 3,681,800 |
| 2016/03/18 | 1,366.5 | 1,380 | 1,331 | 1,341 | -30.5 | -2.2% | 3,807,200 |
| 2016/03/17 | 1,391.5 | 1,414 | 1,356.5 | 1,371.5 | -19.5 | -1.4% | 3,546,300 |
| 2016/03/16 | 1,398 | 1,415.5 | 1,389.5 | 1,391 | -15.5 | -1.1% | 2,377,700 |
| 2016/03/15 | 1,421.5 | 1,427.5 | 1,401 | 1,406.5 | -7 | -0.5% | 2,529,000 |
| 2016/03/14 | 1,410 | 1,431.5 | 1,402.5 | 1,413.5 | +24 | +1.7% | 2,130,100 |
| 2016/03/11 | 1,366 | 1,393 | 1,349 | 1,389.5 | ±0 | ±0% | 4,810,400 |
| 2016/03/10 | 1,376 | 1,394 | 1,363.5 | 1,389.5 | +39 | +2.9% | 3,453,100 |
| 2016/03/09 | 1,359.5 | 1,365 | 1,336 | 1,350.5 | -12 | -0.9% | 3,555,300 |
| 2016/03/08 | 1,393 | 1,406 | 1,348 | 1,362.5 | -60.5 | -4.3% | 4,777,300 |
| 2016/03/07 | 1,439.5 | 1,444.5 | 1,421 | 1,423 | -19.5 | -1.4% | 2,150,100 |
| 2016/03/04 | 1,430 | 1,445 | 1,418 | 1,442.5 | +8.5 | +0.6% | 2,308,600 |
| 2016/03/03 | 1,420.5 | 1,436 | 1,413 | 1,434 | +16.5 | +1.2% | 2,672,500 |
| 2016/03/02 | 1,400 | 1,429 | 1,386.5 | 1,417.5 | +69.5 | +5.2% | 2,815,200 |
| 2016/03/01 | 1,384 | 1,394 | 1,324 | 1,348 | -6 | -0.4% | 2,488,700 |
| 2016/02/29 | 1,375 | 1,394 | 1,354 | 1,354 | +4 | +0.3% | 3,308,500 |
| 2016/02/26 | 1,373 | 1,392.5 | 1,349 | 1,350 | -10 | -0.7% | 2,159,700 |
| 2016/02/25 | 1,337 | 1,366 | 1,332.5 | 1,360 | +31 | +2.3% | 2,932,500 |
| 2016/02/24 | 1,319.5 | 1,336 | 1,309 | 1,329 | -5.5 | -0.4% | 3,043,600 |
| 2016/02/23 | 1,353.5 | 1,361.5 | 1,330 | 1,334.5 | -6 | -0.4% | 2,688,400 |
| 2016/02/22 | 1,327.5 | 1,349 | 1,312 | 1,340.5 | +2 | +0.1% | 2,172,900 |
| 2016/02/19 | 1,367.5 | 1,376.5 | 1,322.5 | 1,338.5 | -45.5 | -3.3% | 2,799,100 |
| 2016/02/18 | 1,400 | 1,412 | 1,370.5 | 1,384 | +37 | +2.7% | 2,576,400 |
| 2016/02/17 | 1,358 | 1,378 | 1,327 | 1,347 | -23 | -1.7% | 2,541,000 |
| 2016/02/16 | 1,336 | 1,397.5 | 1,332 | 1,370 | +5.5 | +0.4% | 3,114,700 |
| 2016/02/15 | 1,314.5 | 1,380.5 | 1,297.5 | 1,364.5 | +110 | +8.8% | 4,065,200 |
2101～
2150
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
