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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,524 | 1,537 | 1,512 | 1,522 | -21 | -1.4% | 2,259,700 |
| 2014/04/04 | 1,536 | 1,553 | 1,535 | 1,543 | -3 | -0.2% | 1,691,600 |
| 2014/04/03 | 1,534 | 1,557 | 1,528 | 1,546 | +4 | +0.3% | 2,306,400 |
| 2014/04/02 | 1,555 | 1,564 | 1,539 | 1,542 | -19 | -1.2% | 4,277,800 |
| 2014/04/01 | 1,542 | 1,567 | 1,537 | 1,561 | +25 | +1.6% | 4,100,700 |
| 2014/03/31 | 1,499 | 1,541 | 1,483 | 1,536 | +58 | +3.9% | 4,033,700 |
| 2014/03/28 | 1,462 | 1,483 | 1,444 | 1,478 | +3 | +0.2% | 2,862,600 |
| 2014/03/27 | 1,465 | 1,481 | 1,436 | 1,475 | +9 | +0.6% | 3,888,300 |
| 2014/03/26 | 1,465 | 1,480 | 1,448 | 1,466 | +14 | +1% | 2,550,100 |
| 2014/03/25 | 1,395 | 1,467 | 1,389 | 1,452 | +48 | +3.4% | 4,813,500 |
| 2014/03/24 | 1,432 | 1,444 | 1,394 | 1,404 | -29 | -2% | 4,240,100 |
| 2014/03/20 | 1,476 | 1,481 | 1,433 | 1,433 | -28 | -1.9% | 2,706,900 |
| 2014/03/19 | 1,479 | 1,486 | 1,445 | 1,461 | -3 | -0.2% | 2,459,500 |
| 2014/03/18 | 1,466 | 1,476 | 1,451 | 1,464 | +28 | +1.9% | 1,992,500 |
| 2014/03/17 | 1,440 | 1,451 | 1,426 | 1,436 | -17 | -1.2% | 2,032,100 |
| 2014/03/14 | 1,462 | 1,470 | 1,450 | 1,453 | -62 | -4.1% | 5,732,500 |
| 2014/03/13 | 1,521 | 1,538 | 1,512 | 1,515 | -3 | -0.2% | 1,739,500 |
| 2014/03/12 | 1,535 | 1,558 | 1,515 | 1,518 | -41 | -2.6% | 2,354,000 |
| 2014/03/11 | 1,571 | 1,575 | 1,540 | 1,559 | +4 | +0.3% | 2,537,900 |
| 2014/03/10 | 1,546 | 1,564 | 1,541 | 1,555 | -8 | -0.5% | 2,544,200 |
| 2014/03/07 | 1,587 | 1,590 | 1,553 | 1,563 | -6 | -0.4% | 1,957,800 |
| 2014/03/06 | 1,551 | 1,574 | 1,530 | 1,569 | +29 | +1.9% | 3,225,900 |
| 2014/03/05 | 1,554 | 1,568 | 1,536 | 1,540 | +14 | +0.9% | 2,916,200 |
| 2014/03/04 | 1,509 | 1,533 | 1,499 | 1,526 | +6 | +0.4% | 2,894,300 |
| 2014/03/03 | 1,510 | 1,525 | 1,484 | 1,520 | -36 | -2.3% | 2,967,500 |
| 2014/02/28 | 1,530 | 1,564 | 1,525 | 1,556 | +13 | +0.8% | 3,004,400 |
| 2014/02/27 | 1,533 | 1,557 | 1,526 | 1,543 | -25 | -1.6% | 4,069,400 |
| 2014/02/26 | 1,586 | 1,598 | 1,565 | 1,568 | -30 | -1.9% | 3,312,400 |
| 2014/02/25 | 1,607 | 1,612 | 1,588 | 1,598 | -6 | -0.4% | 2,385,100 |
| 2014/02/24 | 1,610 | 1,630 | 1,576 | 1,604 | +3 | +0.2% | 3,188,400 |
| 2014/02/21 | 1,558 | 1,605 | 1,556 | 1,601 | +78 | +5.1% | 4,218,000 |
| 2014/02/20 | 1,563 | 1,563 | 1,514 | 1,523 | -43 | -2.7% | 3,294,400 |
| 2014/02/19 | 1,592 | 1,593 | 1,557 | 1,566 | -36 | -2.2% | 2,935,300 |
| 2014/02/18 | 1,569 | 1,607 | 1,566 | 1,602 | +44 | +2.8% | 2,246,300 |
| 2014/02/17 | 1,537 | 1,563 | 1,516 | 1,558 | +21 | +1.4% | 1,729,200 |
| 2014/02/14 | 1,553 | 1,571 | 1,526 | 1,537 | -27 | -1.7% | 3,798,600 |
| 2014/02/13 | 1,605 | 1,605 | 1,559 | 1,564 | -38 | -2.4% | 2,348,700 |
| 2014/02/12 | 1,599 | 1,617 | 1,591 | 1,602 | +19 | +1.2% | 3,248,400 |
| 2014/02/10 | 1,599 | 1,605 | 1,570 | 1,583 | +12 | +0.8% | 2,620,100 |
| 2014/02/07 | 1,593 | 1,600 | 1,562 | 1,571 | +14 | +0.9% | 2,604,900 |
| 2014/02/06 | 1,599 | 1,599 | 1,546 | 1,557 | +17 | +1.1% | 4,441,300 |
| 2014/02/05 | 1,514 | 1,554 | 1,492 | 1,540 | +68 | +4.6% | 6,936,600 |
| 2014/02/04 | 1,535 | 1,535 | 1,472 | 1,472 | -135 | -8.4% | 6,430,600 |
| 2014/02/03 | 1,667 | 1,667 | 1,603 | 1,607 | -20 | -1.2% | 3,425,700 |
| 2014/01/31 | 1,662 | 1,665 | 1,612 | 1,627 | -21 | -1.3% | 3,754,400 |
| 2014/01/30 | 1,679 | 1,679 | 1,637 | 1,648 | -58 | -3.4% | 4,871,900 |
| 2014/01/29 | 1,667 | 1,709 | 1,660 | 1,706 | +83 | +5.1% | 4,946,500 |
| 2014/01/28 | 1,617 | 1,646 | 1,602 | 1,623 | +36 | +2.3% | 4,193,000 |
| 2014/01/27 | 1,579 | 1,598 | 1,576 | 1,587 | -51 | -3.1% | 3,762,000 |
| 2014/01/24 | 1,669 | 1,676 | 1,622 | 1,638 | -56 | -3.3% | 4,728,900 |
2601～
2650
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
