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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,533 | 1,539 | 1,525 | 1,530 | +2 | +0.1% | 3,767,300 |
| 2015/01/29 | 1,518.5 | 1,536.5 | 1,516 | 1,528 | +1 | +0.1% | 4,420,700 |
| 2015/01/28 | 1,522 | 1,533 | 1,514.5 | 1,527 | -6.5 | -0.4% | 3,235,400 |
| 2015/01/27 | 1,530 | 1,540 | 1,523 | 1,533.5 | +18.5 | +1.2% | 3,820,500 |
| 2015/01/26 | 1,495.5 | 1,517.5 | 1,490.5 | 1,515 | +9 | +0.6% | 2,147,300 |
| 2015/01/23 | 1,514 | 1,524.5 | 1,501 | 1,506 | +16 | +1.1% | 2,916,400 |
| 2015/01/22 | 1,487.5 | 1,497.5 | 1,475 | 1,490 | -5.5 | -0.4% | 3,412,500 |
| 2015/01/21 | 1,500 | 1,501 | 1,483 | 1,495.5 | -7 | -0.5% | 4,275,400 |
| 2015/01/20 | 1,484 | 1,513.5 | 1,483 | 1,502.5 | +13.5 | +0.9% | 3,009,400 |
| 2015/01/19 | 1,470.5 | 1,494 | 1,467.5 | 1,489 | +43 | +3% | 4,948,200 |
| 2015/01/16 | 1,434 | 1,449 | 1,414 | 1,446 | -12.5 | -0.9% | 5,926,000 |
| 2015/01/15 | 1,487.5 | 1,504 | 1,443.5 | 1,458.5 | -17.5 | -1.2% | 6,182,700 |
| 2015/01/14 | 1,484 | 1,487 | 1,465.5 | 1,476 | -20.5 | -1.4% | 5,646,700 |
| 2015/01/13 | 1,474 | 1,498 | 1,451.5 | 1,496.5 | +4 | +0.3% | 5,018,500 |
| 2015/01/09 | 1,512.5 | 1,517 | 1,476.5 | 1,492.5 | -10 | -0.7% | 5,027,400 |
| 2015/01/08 | 1,530 | 1,534.5 | 1,480 | 1,502.5 | +50.5 | +3.5% | 6,272,700 |
| 2015/01/07 | 1,442 | 1,471.5 | 1,442 | 1,452 | -1.5 | -0.1% | 2,337,600 |
| 2015/01/06 | 1,470 | 1,473.5 | 1,453 | 1,453.5 | -50.5 | -3.4% | 3,357,300 |
| 2015/01/05 | 1,506 | 1,515.5 | 1,472.5 | 1,504 | -9 | -0.6% | 4,104,100 |
| 2014/12/30 | 1,528 | 1,529.5 | 1,512.5 | 1,513 | -15 | -1% | 2,278,200 |
| 2014/12/29 | 1,554 | 1,554 | 1,506 | 1,528 | -5.5 | -0.4% | 2,524,700 |
| 2014/12/26 | 1,543 | 1,545 | 1,529 | 1,533.5 | -9.5 | -0.6% | 1,700,400 |
| 2014/12/25 | 1,551.5 | 1,557.5 | 1,537 | 1,543 | -7.5 | -0.5% | 1,312,300 |
| 2014/12/24 | 1,554 | 1,556 | 1,545 | 1,550.5 | +18.5 | +1.2% | 1,747,900 |
| 2014/12/22 | 1,525 | 1,538 | 1,524 | 1,532 | +9.5 | +0.6% | 2,974,500 |
| 2014/12/19 | 1,511 | 1,523 | 1,497.5 | 1,522.5 | +43 | +2.9% | 3,111,200 |
| 2014/12/18 | 1,490 | 1,497.5 | 1,474 | 1,479.5 | +33.5 | +2.3% | 3,034,900 |
| 2014/12/17 | 1,442.5 | 1,460 | 1,435.5 | 1,446 | -8.5 | -0.6% | 3,074,500 |
| 2014/12/16 | 1,452 | 1,464 | 1,441.5 | 1,454.5 | -25.5 | -1.7% | 3,422,100 |
| 2014/12/15 | 1,492 | 1,498 | 1,466 | 1,480 | -44 | -2.9% | 3,458,200 |
| 2014/12/12 | 1,509.5 | 1,544 | 1,508.5 | 1,524 | -5 | -0.3% | 5,628,100 |
| 2014/12/11 | 1,520 | 1,533.5 | 1,508 | 1,529 | -26 | -1.7% | 2,735,900 |
| 2014/12/10 | 1,590 | 1,609.5 | 1,542 | 1,555 | -59 | -3.7% | 3,856,400 |
| 2014/12/09 | 1,596.5 | 1,625.5 | 1,590 | 1,614 | +5.5 | +0.3% | 5,039,000 |
| 2014/12/08 | 1,597.5 | 1,609 | 1,583.5 | 1,608.5 | +27.5 | +1.7% | 4,232,900 |
| 2014/12/05 | 1,570 | 1,582 | 1,565.5 | 1,581 | +2 | +0.1% | 3,251,800 |
| 2014/12/04 | 1,593 | 1,597 | 1,563.5 | 1,579 | -6.5 | -0.4% | 4,771,000 |
| 2014/12/03 | 1,600 | 1,609.5 | 1,578.5 | 1,585.5 | -3.5 | -0.2% | 3,073,500 |
| 2014/12/02 | 1,580 | 1,594 | 1,571 | 1,589 | +10 | +0.6% | 3,484,200 |
| 2014/12/01 | 1,538 | 1,579 | 1,534 | 1,579 | +35.5 | +2.3% | 4,525,700 |
| 2014/11/28 | 1,509.5 | 1,546 | 1,509.5 | 1,543.5 | +34.5 | +2.3% | 3,363,000 |
| 2014/11/27 | 1,521 | 1,528.5 | 1,509 | 1,509 | -22.5 | -1.5% | 2,562,100 |
| 2014/11/26 | 1,521 | 1,541 | 1,519.5 | 1,531.5 | +6.5 | +0.4% | 3,155,400 |
| 2014/11/25 | 1,515 | 1,525 | 1,497 | 1,525 | +24 | +1.6% | 4,674,500 |
| 2014/11/21 | 1,517.5 | 1,517.5 | 1,478 | 1,501 | -26.5 | -1.7% | 6,313,800 |
| 2014/11/20 | 1,541 | 1,547 | 1,522.5 | 1,527.5 | -10 | -0.7% | 3,580,400 |
| 2014/11/19 | 1,547.5 | 1,564.5 | 1,532 | 1,537.5 | +3 | +0.2% | 3,764,300 |
| 2014/11/18 | 1,525 | 1,537.5 | 1,521 | 1,534.5 | +37.5 | +2.5% | 3,395,100 |
| 2014/11/17 | 1,562.5 | 1,569 | 1,492.5 | 1,497 | -57 | -3.7% | 5,319,600 |
| 2014/11/14 | 1,557 | 1,560 | 1,535 | 1,554 | +17.5 | +1.1% | 5,063,300 |
2401～
2450
件表示中 / 3586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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58倍 | 1.01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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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
