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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,523 | 1,526 | 1,506.5 | 1,523 | -14 | -0.9% | 3,378,000 |
| 2014/08/28 | 1,526 | 1,541.5 | 1,526 | 1,537 | -1 | -0.1% | 1,858,800 |
| 2014/08/27 | 1,536 | 1,546.5 | 1,526.5 | 1,538 | ±0 | ±0% | 1,900,700 |
| 2014/08/26 | 1,542 | 1,546 | 1,535.5 | 1,538 | -2 | -0.1% | 1,452,000 |
| 2014/08/25 | 1,550.5 | 1,554 | 1,536 | 1,540 | +4 | +0.3% | 1,315,100 |
| 2014/08/22 | 1,536 | 1,543 | 1,528.5 | 1,536 | +4.5 | +0.3% | 2,424,000 |
| 2014/08/21 | 1,537.5 | 1,539 | 1,523 | 1,531.5 | +10 | +0.7% | 2,456,200 |
| 2014/08/20 | 1,540 | 1,540 | 1,518 | 1,521.5 | -7.5 | -0.5% | 2,430,400 |
| 2014/08/19 | 1,536.5 | 1,537 | 1,527 | 1,529 | +13 | +0.9% | 1,637,300 |
| 2014/08/18 | 1,521.5 | 1,526 | 1,503 | 1,516 | -9.5 | -0.6% | 3,114,700 |
| 2014/08/15 | 1,523 | 1,533.5 | 1,511.5 | 1,525.5 | +0.5 | ±0% | 2,903,500 |
| 2014/08/14 | 1,540 | 1,540 | 1,520 | 1,525 | -4 | -0.3% | 3,286,500 |
| 2014/08/13 | 1,531 | 1,534.5 | 1,520.5 | 1,529 | -12.5 | -0.8% | 2,748,800 |
| 2014/08/12 | 1,545.5 | 1,548.5 | 1,534.5 | 1,541.5 | -4.5 | -0.3% | 1,795,700 |
| 2014/08/11 | 1,535 | 1,548.5 | 1,523.5 | 1,546 | +45.5 | +3% | 2,706,600 |
| 2014/08/08 | 1,528.5 | 1,541.5 | 1,497 | 1,500.5 | -50 | -3.2% | 3,866,100 |
| 2014/08/07 | 1,527.5 | 1,564.5 | 1,520 | 1,550.5 | +37.5 | +2.5% | 4,665,900 |
| 2014/08/06 | 1,510.5 | 1,523.5 | 1,503 | 1,513 | -1.5 | -0.1% | 2,683,600 |
| 2014/08/05 | 1,525 | 1,532 | 1,508.5 | 1,514.5 | -17.5 | -1.1% | 2,161,000 |
| 2014/08/04 | 1,532.5 | 1,541 | 1,518 | 1,532 | -8 | -0.5% | 2,189,600 |
| 2014/08/01 | 1,565 | 1,569.5 | 1,527.5 | 1,540 | +12.5 | +0.8% | 4,529,200 |
| 2014/07/31 | 1,547.5 | 1,559 | 1,526 | 1,527.5 | -12 | -0.8% | 2,922,700 |
| 2014/07/30 | 1,519.5 | 1,540 | 1,517.5 | 1,539.5 | +14.5 | +1% | 2,658,300 |
| 2014/07/29 | 1,521.5 | 1,526.5 | 1,504.5 | 1,525 | +13 | +0.9% | 2,480,800 |
| 2014/07/28 | 1,495 | 1,517 | 1,495 | 1,512 | +9 | +0.6% | 3,131,800 |
| 2014/07/25 | 1,495.5 | 1,504 | 1,487 | 1,503 | +7.5 | +0.5% | 1,976,000 |
| 2014/07/24 | 1,499.5 | 1,509 | 1,486.5 | 1,495.5 | -3.5 | -0.2% | 2,478,200 |
| 2014/07/23 | 1,500 | 1,512.5 | 1,495 | 1,499 | +3.5 | +0.2% | 2,291,500 |
| 2014/07/22 | 1,470 | 1,502 | 1,468 | 1,495.5 | +15.5 | +1% | 2,691,400 |
| 2014/07/18 | 1,477 | 1,490 | 1,463 | 1,480 | -17 | -1.1% | 2,856,800 |
| 2014/07/17 | 1,505 | 1,508 | 1,491 | 1,497 | +17 | +1.1% | 4,241,200 |
| 2014/07/16 | 1,494 | 1,498 | 1,477 | 1,480 | -14 | -0.9% | 2,299,800 |
| 2014/07/15 | 1,500 | 1,509 | 1,484 | 1,494 | +9 | +0.6% | 2,389,300 |
| 2014/07/14 | 1,484 | 1,489 | 1,469 | 1,485 | +7 | +0.5% | 2,302,700 |
| 2014/07/11 | 1,467 | 1,485 | 1,466 | 1,478 | -11 | -0.7% | 2,506,600 |
| 2014/07/10 | 1,504 | 1,513 | 1,484 | 1,489 | -17 | -1.1% | 2,784,300 |
| 2014/07/09 | 1,474 | 1,507 | 1,473 | 1,506 | +18 | +1.2% | 3,772,700 |
| 2014/07/08 | 1,453 | 1,493 | 1,443 | 1,488 | +14 | +0.9% | 4,192,100 |
| 2014/07/07 | 1,480 | 1,494 | 1,469 | 1,474 | +3 | +0.2% | 2,164,200 |
| 2014/07/04 | 1,475 | 1,480 | 1,465 | 1,471 | +19 | +1.3% | 2,271,800 |
| 2014/07/03 | 1,462 | 1,465 | 1,440 | 1,452 | -7 | -0.5% | 2,730,300 |
| 2014/07/02 | 1,473 | 1,474 | 1,455 | 1,459 | -5 | -0.3% | 2,262,800 |
| 2014/07/01 | 1,430 | 1,475 | 1,426 | 1,464 | +39 | +2.7% | 3,685,000 |
| 2014/06/30 | 1,431 | 1,434 | 1,413 | 1,425 | -6 | -0.4% | 2,936,300 |
| 2014/06/27 | 1,448 | 1,449 | 1,412 | 1,431 | -11 | -0.8% | 3,406,800 |
| 2014/06/26 | 1,446 | 1,456 | 1,438 | 1,442 | +7 | +0.5% | 1,990,400 |
| 2014/06/25 | 1,441 | 1,444 | 1,431 | 1,435 | -12 | -0.8% | 1,944,400 |
| 2014/06/24 | 1,458 | 1,459 | 1,435 | 1,447 | -18 | -1.2% | 3,658,000 |
| 2014/06/23 | 1,453 | 1,475 | 1,453 | 1,465 | +24 | +1.7% | 4,395,800 |
| 2014/06/20 | 1,424 | 1,460 | 1,420 | 1,441 | +41 | +2.9% | 7,792,200 |
2501～
2550
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
