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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,022.5 | 2,114.5 | 2,009 | 2,097 | +241.5 | +13% | 4,503,200 |
| 2024/08/05 | 2,051 | 2,054.5 | 1,802.5 | 1,855.5 | -349.5 | -15.9% | 5,767,300 |
| 2024/08/02 | 2,265 | 2,277 | 2,175 | 2,205 | -14.5 | -0.7% | 9,365,800 |
| 2024/08/01 | 2,225 | 2,260.5 | 2,176.5 | 2,219.5 | -90.5 | -3.9% | 5,120,500 |
| 2024/07/31 | 2,250.5 | 2,321.5 | 2,245 | 2,310 | +27 | +1.2% | 2,865,100 |
| 2024/07/30 | 2,275.5 | 2,287.5 | 2,258 | 2,283 | -14.5 | -0.6% | 2,447,400 |
| 2024/07/29 | 2,277 | 2,315 | 2,241.5 | 2,297.5 | +70.5 | +3.2% | 2,803,100 |
| 2024/07/26 | 2,240 | 2,267.5 | 2,223 | 2,227 | -25.5 | -1.1% | 3,056,700 |
| 2024/07/25 | 2,300 | 2,300.5 | 2,250 | 2,252.5 | -71.5 | -3.1% | 2,995,400 |
| 2024/07/24 | 2,362 | 2,373 | 2,324 | 2,324 | -53.5 | -2.3% | 1,470,100 |
| 2024/07/23 | 2,390.5 | 2,400 | 2,362 | 2,377.5 | +18 | +0.8% | 1,529,700 |
| 2024/07/22 | 2,399.5 | 2,405.5 | 2,352.5 | 2,359.5 | -51 | -2.1% | 2,977,900 |
| 2024/07/19 | 2,406 | 2,427 | 2,386.5 | 2,410.5 | +10.5 | +0.4% | 2,302,300 |
| 2024/07/18 | 2,441 | 2,448.5 | 2,400 | 2,400 | -113 | -4.5% | 3,020,800 |
| 2024/07/17 | 2,498 | 2,534.5 | 2,491 | 2,513 | +34.5 | +1.4% | 3,167,000 |
| 2024/07/16 | 2,459 | 2,506.5 | 2,441 | 2,478.5 | +30.5 | +1.2% | 3,166,400 |
| 2024/07/12 | 2,474 | 2,504 | 2,448 | 2,448 | -76 | -3% | 3,084,300 |
| 2024/07/11 | 2,540 | 2,560 | 2,513.5 | 2,524 | +23 | +0.9% | 3,478,300 |
| 2024/07/10 | 2,453 | 2,510 | 2,448 | 2,501 | +59.5 | +2.4% | 4,312,100 |
| 2024/07/09 | 2,409 | 2,466 | 2,405 | 2,441.5 | +30 | +1.2% | 4,388,700 |
| 2024/07/08 | 2,390 | 2,421.5 | 2,361.5 | 2,411.5 | +13.5 | +0.6% | 3,875,200 |
| 2024/07/05 | 2,453.5 | 2,460 | 2,391 | 2,398 | -67 | -2.7% | 3,475,400 |
| 2024/07/04 | 2,450 | 2,482 | 2,425 | 2,465 | +24 | +1% | 2,787,600 |
| 2024/07/03 | 2,472 | 2,487.5 | 2,427.5 | 2,441 | -24 | -1% | 3,987,000 |
| 2024/07/02 | 2,491.5 | 2,492 | 2,448.5 | 2,465 | +4.5 | +0.2% | 4,255,500 |
| 2024/07/01 | 2,521 | 2,525 | 2,448.5 | 2,460.5 | -42 | -1.7% | 3,702,900 |
| 2024/06/28 | 2,490 | 2,506.5 | 2,476 | 2,502.5 | +11.5 | +0.5% | 2,908,400 |
| 2024/06/27 | 2,540.5 | 2,547 | 2,481 | 2,491 | -48.5 | -1.9% | 3,221,100 |
| 2024/06/26 | 2,529 | 2,551 | 2,502 | 2,539.5 | +27 | +1.1% | 3,117,000 |
| 2024/06/25 | 2,537 | 2,539.5 | 2,505.5 | 2,512.5 | +5.5 | +0.2% | 2,925,000 |
| 2024/06/24 | 2,523.5 | 2,527.5 | 2,466.5 | 2,507 | -12.5 | -0.5% | 2,762,500 |
| 2024/06/21 | 2,527.5 | 2,541 | 2,498.5 | 2,519.5 | +1 | ±0% | 4,234,500 |
| 2024/06/20 | 2,532 | 2,532 | 2,483 | 2,518.5 | -21 | -0.8% | 2,201,300 |
| 2024/06/19 | 2,513.5 | 2,551 | 2,503 | 2,539.5 | -1 | ±0% | 2,940,700 |
| 2024/06/18 | 2,565 | 2,572 | 2,533.5 | 2,540.5 | -8.5 | -0.3% | 3,037,600 |
| 2024/06/17 | 2,609 | 2,635.5 | 2,548 | 2,549 | -87.5 | -3.3% | 3,187,900 |
| 2024/06/14 | 2,574 | 2,649.5 | 2,570.5 | 2,636.5 | +17.5 | +0.7% | 4,550,800 |
| 2024/06/13 | 2,710 | 2,721.5 | 2,612 | 2,619 | -85 | -3.1% | 3,790,200 |
| 2024/06/12 | 2,661 | 2,711.5 | 2,653 | 2,704 | +10 | +0.4% | 3,192,600 |
| 2024/06/11 | 2,699 | 2,721 | 2,682 | 2,694 | +34.5 | +1.3% | 4,648,900 |
| 2024/06/10 | 2,650.5 | 2,674 | 2,618 | 2,659.5 | +81.5 | +3.2% | 4,726,300 |
| 2024/06/07 | 2,586 | 2,636 | 2,573 | 2,578 | +64.5 | +2.6% | 5,819,200 |
| 2024/06/06 | 2,511.5 | 2,532 | 2,498 | 2,513.5 | +25.5 | +1% | 2,209,800 |
| 2024/06/05 | 2,549.5 | 2,557 | 2,478.5 | 2,488 | -75 | -2.9% | 2,909,700 |
| 2024/06/04 | 2,550 | 2,597.5 | 2,545 | 2,563 | -13 | -0.5% | 3,266,200 |
| 2024/06/03 | 2,586.5 | 2,609.5 | 2,566 | 2,576 | +31.5 | +1.2% | 3,404,700 |
| 2024/05/31 | 2,558 | 2,565 | 2,519 | 2,544.5 | +29.5 | +1.2% | 5,100,000 |
| 2024/05/30 | 2,513 | 2,540.5 | 2,469 | 2,515 | -44 | -1.7% | 2,816,600 |
| 2024/05/29 | 2,627.5 | 2,677 | 2,547 | 2,559 | -56 | -2.1% | 5,510,100 |
| 2024/05/28 | 2,487.5 | 2,626 | 2,484 | 2,615 | +145.5 | +5.9% | 7,084,600 |
201～
250
件表示中 / 3713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 | 299,400円 | -3.8% | -9.5% | 3.34% | 12.29倍 | 1.02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 | 669,900円 | -2.3% | -8.2% | 1.94% | 20.54倍 | 4.54倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 335,900円 | -3.5% | +218.6% | 3.90% | 15.84倍 | 0.50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 |
| ＪＸ金属 | 76,300円 | +3.5% | -18.1% | 1.97% | 12.20倍 | 1.15倍 |
|
- |
| 古河電 | 720,600円 | -0.2% | +7.1% | 1.67% | 14.11倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
