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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 1,275 | 1,289.5 | 1,250 | 1,254.5 | -88.5 | -6.6% | 5,811,400 |
| 2016/02/10 | 1,383.5 | 1,396.5 | 1,322 | 1,343 | -47 | -3.4% | 5,479,100 |
| 2016/02/09 | 1,418 | 1,457 | 1,380.5 | 1,390 | -118 | -7.8% | 4,371,500 |
| 2016/02/08 | 1,484 | 1,518 | 1,478 | 1,508 | -6.5 | -0.4% | 2,604,300 |
| 2016/02/05 | 1,499 | 1,519 | 1,490.5 | 1,514.5 | -15.5 | -1% | 4,415,800 |
| 2016/02/04 | 1,523.5 | 1,543 | 1,494 | 1,530 | +66.5 | +4.5% | 5,293,500 |
| 2016/02/03 | 1,508.5 | 1,518.5 | 1,456 | 1,463.5 | -96 | -6.2% | 3,390,800 |
| 2016/02/02 | 1,588 | 1,590.5 | 1,551 | 1,559.5 | -31.5 | -2% | 4,000,900 |
| 2016/02/01 | 1,590 | 1,597 | 1,572 | 1,591 | +27.5 | +1.8% | 3,764,000 |
| 2016/01/29 | 1,516 | 1,574.5 | 1,490 | 1,563.5 | +72.5 | +4.9% | 4,820,900 |
| 2016/01/28 | 1,502 | 1,513.5 | 1,481 | 1,491 | -24 | -1.6% | 1,924,700 |
| 2016/01/27 | 1,491 | 1,522 | 1,491 | 1,515 | +46.5 | +3.2% | 1,859,500 |
| 2016/01/26 | 1,482.5 | 1,484.5 | 1,463.5 | 1,468.5 | -37 | -2.5% | 2,197,500 |
| 2016/01/25 | 1,528 | 1,528 | 1,483.5 | 1,505.5 | -4 | -0.3% | 3,402,400 |
| 2016/01/22 | 1,474 | 1,513.5 | 1,458.5 | 1,509.5 | +88.5 | +6.2% | 3,532,200 |
| 2016/01/21 | 1,458 | 1,495 | 1,421 | 1,421 | -45 | -3.1% | 2,614,500 |
| 2016/01/20 | 1,520.5 | 1,527.5 | 1,466 | 1,466 | -57 | -3.7% | 2,072,000 |
| 2016/01/19 | 1,508 | 1,530 | 1,495 | 1,523 | +5.5 | +0.4% | 2,087,200 |
| 2016/01/18 | 1,485 | 1,529 | 1,470.5 | 1,517.5 | +4.5 | +0.3% | 2,491,800 |
| 2016/01/15 | 1,557.5 | 1,567.5 | 1,503.5 | 1,513 | -15.5 | -1% | 2,410,500 |
| 2016/01/14 | 1,517.5 | 1,533.5 | 1,503 | 1,528.5 | -45 | -2.9% | 3,147,900 |
| 2016/01/13 | 1,548 | 1,581.5 | 1,546.5 | 1,573.5 | +54 | +3.6% | 2,735,300 |
| 2016/01/12 | 1,538 | 1,558.5 | 1,519.5 | 1,519.5 | -40 | -2.6% | 2,776,400 |
| 2016/01/08 | 1,542 | 1,592.5 | 1,539.5 | 1,559.5 | -11 | -0.7% | 4,714,000 |
| 2016/01/07 | 1,625.5 | 1,628 | 1,567.5 | 1,570.5 | -57.5 | -3.5% | 3,506,900 |
| 2016/01/06 | 1,681 | 1,684 | 1,614.5 | 1,628 | -47 | -2.8% | 4,884,200 |
| 2016/01/05 | 1,689 | 1,701 | 1,665 | 1,675 | -4 | -0.2% | 2,986,000 |
| 2016/01/04 | 1,707 | 1,732 | 1,673.5 | 1,679 | -45 | -2.6% | 3,109,800 |
| 2015/12/30 | 1,739 | 1,748 | 1,723.5 | 1,724 | -3 | -0.2% | 2,143,000 |
| 2015/12/29 | 1,713.5 | 1,734 | 1,696.5 | 1,727 | +18 | +1.1% | 1,789,500 |
| 2015/12/28 | 1,685 | 1,723 | 1,685 | 1,709 | +21.5 | +1.3% | 1,813,300 |
| 2015/12/25 | 1,703.5 | 1,711 | 1,681.5 | 1,687.5 | -0.5 | ±0% | 1,435,600 |
| 2015/12/24 | 1,707 | 1,721.5 | 1,687.5 | 1,688 | -6.5 | -0.4% | 1,764,300 |
| 2015/12/22 | 1,675 | 1,706.5 | 1,665.5 | 1,694.5 | -3 | -0.2% | 2,279,500 |
| 2015/12/21 | 1,674 | 1,708 | 1,651 | 1,697.5 | +30.5 | +1.8% | 4,860,000 |
| 2015/12/18 | 1,698 | 1,736 | 1,663.5 | 1,667 | -31.5 | -1.9% | 4,433,900 |
| 2015/12/17 | 1,689.5 | 1,713.5 | 1,676.5 | 1,698.5 | +29.5 | +1.8% | 3,729,800 |
| 2015/12/16 | 1,644.5 | 1,679.5 | 1,643 | 1,669 | +61 | +3.8% | 4,204,000 |
| 2015/12/15 | 1,640 | 1,641 | 1,598.5 | 1,608 | -25.5 | -1.6% | 4,365,700 |
| 2015/12/14 | 1,624 | 1,635 | 1,589 | 1,633.5 | -39 | -2.3% | 4,318,200 |
| 2015/12/11 | 1,651 | 1,693 | 1,651 | 1,672.5 | +12.5 | +0.8% | 5,928,700 |
| 2015/12/10 | 1,668 | 1,682.5 | 1,657 | 1,660 | -29 | -1.7% | 3,279,500 |
| 2015/12/09 | 1,688.5 | 1,712 | 1,674 | 1,689 | -26 | -1.5% | 2,771,900 |
| 2015/12/08 | 1,742.5 | 1,745 | 1,702.5 | 1,715 | -19 | -1.1% | 1,746,000 |
| 2015/12/07 | 1,738 | 1,758 | 1,730.5 | 1,734 | +21 | +1.2% | 2,676,200 |
| 2015/12/04 | 1,721 | 1,724.5 | 1,706.5 | 1,713 | -45 | -2.6% | 2,519,300 |
| 2015/12/03 | 1,755 | 1,764 | 1,746.5 | 1,758 | +4.5 | +0.3% | 1,796,200 |
| 2015/12/02 | 1,765.5 | 1,772.5 | 1,747.5 | 1,753.5 | -26.5 | -1.5% | 2,746,500 |
| 2015/12/01 | 1,742 | 1,780 | 1,737 | 1,780 | +28 | +1.6% | 2,408,900 |
| 2015/11/30 | 1,752.5 | 1,758 | 1,732 | 1,752 | -6.5 | -0.4% | 3,980,900 |
2151～
2200
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
