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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,380 | 1,414 | 1,373 | 1,400 | +22 | +1.6% | 3,291,000 |
| 2014/06/18 | 1,369 | 1,379 | 1,353 | 1,378 | +9 | +0.7% | 4,133,100 |
| 2014/06/17 | 1,385 | 1,386 | 1,365 | 1,369 | -13 | -0.9% | 3,247,200 |
| 2014/06/16 | 1,401 | 1,405 | 1,375 | 1,382 | -23 | -1.6% | 2,526,200 |
| 2014/06/13 | 1,374 | 1,409 | 1,373 | 1,405 | +3 | +0.2% | 3,641,100 |
| 2014/06/12 | 1,398 | 1,405 | 1,387 | 1,402 | -14 | -1% | 1,952,800 |
| 2014/06/11 | 1,407 | 1,420 | 1,406 | 1,416 | +10 | +0.7% | 1,815,700 |
| 2014/06/10 | 1,416 | 1,420 | 1,401 | 1,406 | -4 | -0.3% | 2,142,200 |
| 2014/06/09 | 1,438 | 1,438 | 1,403 | 1,410 | -4 | -0.3% | 2,827,700 |
| 2014/06/06 | 1,425 | 1,429 | 1,410 | 1,414 | -1 | -0.1% | 2,961,300 |
| 2014/06/05 | 1,430 | 1,436 | 1,410 | 1,415 | -1 | -0.1% | 2,556,700 |
| 2014/06/04 | 1,422 | 1,427 | 1,407 | 1,416 | -11 | -0.8% | 3,313,500 |
| 2014/06/03 | 1,446 | 1,449 | 1,423 | 1,427 | +17 | +1.2% | 3,025,700 |
| 2014/06/02 | 1,385 | 1,419 | 1,383 | 1,410 | +42 | +3.1% | 2,885,100 |
| 2014/05/30 | 1,385 | 1,391 | 1,366 | 1,368 | -19 | -1.4% | 3,065,400 |
| 2014/05/29 | 1,380 | 1,392 | 1,379 | 1,387 | -5 | -0.4% | 2,008,700 |
| 2014/05/28 | 1,398 | 1,409 | 1,387 | 1,392 | -19 | -1.3% | 3,906,300 |
| 2014/05/27 | 1,409 | 1,432 | 1,406 | 1,411 | +8 | +0.6% | 2,962,800 |
| 2014/05/26 | 1,391 | 1,408 | 1,380 | 1,403 | +39 | +2.9% | 3,683,300 |
| 2014/05/23 | 1,340 | 1,378 | 1,335 | 1,364 | +33 | +2.5% | 5,405,800 |
| 2014/05/22 | 1,313 | 1,335 | 1,310 | 1,331 | +31 | +2.4% | 3,623,800 |
| 2014/05/21 | 1,304 | 1,307 | 1,291 | 1,300 | -21 | -1.6% | 3,437,700 |
| 2014/05/20 | 1,314 | 1,330 | 1,311 | 1,321 | +17 | +1.3% | 2,279,200 |
| 2014/05/19 | 1,322 | 1,336 | 1,301 | 1,304 | -28 | -2.1% | 2,914,300 |
| 2014/05/16 | 1,331 | 1,340 | 1,316 | 1,332 | -33 | -2.4% | 3,362,300 |
| 2014/05/15 | 1,365 | 1,373 | 1,351 | 1,365 | -9 | -0.7% | 2,335,500 |
| 2014/05/14 | 1,377 | 1,394 | 1,368 | 1,374 | +9 | +0.7% | 3,548,600 |
| 2014/05/13 | 1,313 | 1,369 | 1,310 | 1,365 | +70 | +5.4% | 5,375,000 |
| 2014/05/12 | 1,295 | 1,316 | 1,295 | 1,295 | -90 | -6.5% | 5,581,700 |
| 2014/05/09 | 1,373 | 1,396 | 1,371 | 1,385 | +12 | +0.9% | 2,540,800 |
| 2014/05/08 | 1,380 | 1,394 | 1,368 | 1,373 | +6 | +0.4% | 2,331,700 |
| 2014/05/07 | 1,404 | 1,407 | 1,367 | 1,367 | -60 | -4.2% | 3,722,100 |
| 2014/05/02 | 1,430 | 1,433 | 1,419 | 1,427 | -13 | -0.9% | 1,404,100 |
| 2014/05/01 | 1,420 | 1,446 | 1,420 | 1,440 | +29 | +2.1% | 1,992,800 |
| 2014/04/30 | 1,430 | 1,438 | 1,406 | 1,411 | -7 | -0.5% | 1,684,900 |
| 2014/04/28 | 1,410 | 1,427 | 1,401 | 1,418 | -17 | -1.2% | 2,011,800 |
| 2014/04/25 | 1,426 | 1,451 | 1,414 | 1,435 | +5 | +0.3% | 1,599,700 |
| 2014/04/24 | 1,430 | 1,443 | 1,419 | 1,430 | +5 | +0.4% | 2,142,000 |
| 2014/04/23 | 1,424 | 1,439 | 1,410 | 1,425 | +6 | +0.4% | 2,937,300 |
| 2014/04/22 | 1,454 | 1,456 | 1,419 | 1,419 | -29 | -2% | 2,025,000 |
| 2014/04/21 | 1,450 | 1,468 | 1,443 | 1,448 | ±0 | ±0% | 1,495,300 |
| 2014/04/18 | 1,433 | 1,450 | 1,421 | 1,448 | +23 | +1.6% | 1,748,000 |
| 2014/04/17 | 1,440 | 1,458 | 1,424 | 1,425 | -17 | -1.2% | 3,588,400 |
| 2014/04/16 | 1,408 | 1,442 | 1,403 | 1,442 | +46 | +3.3% | 2,613,800 |
| 2014/04/15 | 1,441 | 1,443 | 1,395 | 1,396 | -12 | -0.9% | 3,405,500 |
| 2014/04/14 | 1,400 | 1,430 | 1,393 | 1,408 | ±0 | ±0% | 2,469,800 |
| 2014/04/11 | 1,384 | 1,417 | 1,381 | 1,408 | -29 | -2% | 3,403,600 |
| 2014/04/10 | 1,454 | 1,468 | 1,434 | 1,437 | -1 | -0.1% | 2,463,100 |
| 2014/04/09 | 1,447 | 1,456 | 1,436 | 1,438 | -34 | -2.3% | 2,686,100 |
| 2014/04/08 | 1,515 | 1,515 | 1,469 | 1,472 | -50 | -3.3% | 3,012,900 |
2551～
2600
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
