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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,584 | 1,611.5 | 1,571 | 1,593 | +10 | +0.6% | 7,084,800 |
| 2015/03/12 | 1,569 | 1,588 | 1,551 | 1,583 | +7.5 | +0.5% | 5,211,500 |
| 2015/03/11 | 1,566.5 | 1,583.5 | 1,561 | 1,575.5 | ±0 | ±0% | 2,085,100 |
| 2015/03/10 | 1,567.5 | 1,584.5 | 1,565 | 1,575.5 | +5.5 | +0.4% | 3,708,500 |
| 2015/03/09 | 1,552.5 | 1,579.5 | 1,548.5 | 1,570 | +4.5 | +0.3% | 4,059,200 |
| 2015/03/06 | 1,569 | 1,583.5 | 1,557.5 | 1,565.5 | -4 | -0.3% | 4,425,500 |
| 2015/03/05 | 1,536.5 | 1,571.5 | 1,529 | 1,569.5 | +22.5 | +1.5% | 4,733,500 |
| 2015/03/04 | 1,551 | 1,553.5 | 1,540.5 | 1,547 | -8.5 | -0.5% | 3,383,600 |
| 2015/03/03 | 1,564 | 1,569.5 | 1,543.5 | 1,555.5 | +3 | +0.2% | 2,960,000 |
| 2015/03/02 | 1,551.5 | 1,560.5 | 1,536 | 1,552.5 | +1.5 | +0.1% | 4,224,100 |
| 2015/02/27 | 1,560 | 1,564 | 1,537.5 | 1,551 | -3.5 | -0.2% | 3,849,300 |
| 2015/02/26 | 1,539 | 1,556.5 | 1,533.5 | 1,554.5 | +1.5 | +0.1% | 3,468,600 |
| 2015/02/25 | 1,552.5 | 1,563.5 | 1,546.5 | 1,553 | +1 | +0.1% | 4,081,200 |
| 2015/02/24 | 1,544 | 1,554 | 1,536.5 | 1,552 | +7.5 | +0.5% | 3,360,800 |
| 2015/02/23 | 1,553 | 1,564.5 | 1,536.5 | 1,544.5 | -2.5 | -0.2% | 3,404,200 |
| 2015/02/20 | 1,540 | 1,551 | 1,536 | 1,547 | +9 | +0.6% | 3,341,400 |
| 2015/02/19 | 1,530 | 1,545 | 1,530 | 1,538 | +8 | +0.5% | 3,107,200 |
| 2015/02/18 | 1,523.5 | 1,535 | 1,500 | 1,530 | +30 | +2% | 5,150,900 |
| 2015/02/17 | 1,484 | 1,507 | 1,481 | 1,500 | +6 | +0.4% | 3,472,700 |
| 2015/02/16 | 1,490 | 1,497 | 1,476.5 | 1,494 | +26 | +1.8% | 4,862,500 |
| 2015/02/13 | 1,464 | 1,473 | 1,452 | 1,468 | +10.5 | +0.7% | 5,625,000 |
| 2015/02/12 | 1,467 | 1,468 | 1,450.5 | 1,457.5 | +18.5 | +1.3% | 4,131,600 |
| 2015/02/10 | 1,448 | 1,460 | 1,431 | 1,439 | -2 | -0.1% | 4,548,100 |
| 2015/02/09 | 1,418 | 1,443 | 1,410 | 1,441 | +33 | +2.3% | 6,031,300 |
| 2015/02/06 | 1,429.5 | 1,435 | 1,406 | 1,408 | -13.5 | -0.9% | 9,123,000 |
| 2015/02/05 | 1,450 | 1,457 | 1,404 | 1,421.5 | -51 | -3.5% | 8,819,800 |
| 2015/02/04 | 1,425.5 | 1,491 | 1,421 | 1,472.5 | -46.5 | -3.1% | 9,278,000 |
| 2015/02/03 | 1,530 | 1,537 | 1,513 | 1,519 | -11 | -0.7% | 3,432,300 |
| 2015/02/02 | 1,506 | 1,533.5 | 1,502 | 1,530 | ±0 | ±0% | 3,658,700 |
| 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 |
2501～
2550
件表示中 / 3715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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
