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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,425 | 1,450.5 | 1,423 | 1,426 | -45 | -3.1% | 3,933,700 |
| 2014/10/10 | 1,471.5 | 1,478 | 1,461 | 1,471 | -24 | -1.6% | 3,538,600 |
| 2014/10/09 | 1,508 | 1,516 | 1,492.5 | 1,495 | -14 | -0.9% | 2,935,000 |
| 2014/10/08 | 1,521.5 | 1,528 | 1,501.5 | 1,509 | -48.5 | -3.1% | 4,051,400 |
| 2014/10/07 | 1,548.5 | 1,574.5 | 1,543 | 1,557.5 | -1.5 | -0.1% | 3,135,100 |
| 2014/10/06 | 1,555 | 1,567 | 1,542 | 1,559 | +29.5 | +1.9% | 2,783,200 |
| 2014/10/03 | 1,530 | 1,545 | 1,513.5 | 1,529.5 | -8 | -0.5% | 3,155,100 |
| 2014/10/02 | 1,566.5 | 1,571 | 1,534 | 1,537.5 | -54.5 | -3.4% | 3,001,000 |
| 2014/10/01 | 1,620.5 | 1,620.5 | 1,590.5 | 1,592 | -28.5 | -1.8% | 2,959,300 |
| 2014/09/30 | 1,629 | 1,629 | 1,600 | 1,620.5 | -9.5 | -0.6% | 3,147,800 |
| 2014/09/29 | 1,626 | 1,635 | 1,623.5 | 1,630 | +7 | +0.4% | 2,086,500 |
| 2014/09/26 | 1,602 | 1,630 | 1,602 | 1,623 | -14 | -0.9% | 3,373,300 |
| 2014/09/25 | 1,624 | 1,637 | 1,617.5 | 1,637 | +25.5 | +1.6% | 3,134,400 |
| 2014/09/24 | 1,590 | 1,613.5 | 1,584.5 | 1,611.5 | -4 | -0.2% | 2,272,000 |
| 2014/09/22 | 1,609 | 1,617.5 | 1,596.5 | 1,615.5 | +13.5 | +0.8% | 2,891,000 |
| 2014/09/19 | 1,600 | 1,612.5 | 1,586.5 | 1,602 | +18 | +1.1% | 3,632,100 |
| 2014/09/18 | 1,581.5 | 1,595 | 1,581.5 | 1,584 | +20.5 | +1.3% | 2,939,900 |
| 2014/09/17 | 1,567.5 | 1,569 | 1,558 | 1,563.5 | -3 | -0.2% | 1,996,200 |
| 2014/09/16 | 1,572 | 1,576 | 1,551 | 1,566.5 | -15 | -0.9% | 2,008,200 |
| 2014/09/12 | 1,575 | 1,587 | 1,562 | 1,581.5 | +13.5 | +0.9% | 4,644,600 |
| 2014/09/11 | 1,577.5 | 1,584 | 1,563 | 1,568 | +4.5 | +0.3% | 2,300,300 |
| 2014/09/10 | 1,549 | 1,565 | 1,542.5 | 1,563.5 | +4.5 | +0.3% | 1,872,200 |
| 2014/09/09 | 1,570 | 1,572 | 1,557.5 | 1,559 | -1 | -0.1% | 1,817,700 |
| 2014/09/08 | 1,553.5 | 1,562 | 1,546 | 1,560 | +8.5 | +0.5% | 2,388,000 |
| 2014/09/05 | 1,568 | 1,568.5 | 1,548.5 | 1,551.5 | +1.5 | +0.1% | 1,622,400 |
| 2014/09/04 | 1,561.5 | 1,563.5 | 1,548 | 1,550 | -10.5 | -0.7% | 1,871,200 |
| 2014/09/03 | 1,571.5 | 1,581 | 1,556 | 1,560.5 | ±0 | ±0% | 2,783,600 |
| 2014/09/02 | 1,540 | 1,569 | 1,539.5 | 1,560.5 | +28 | +1.8% | 2,569,300 |
| 2014/09/01 | 1,516 | 1,540.5 | 1,515.5 | 1,532.5 | +9.5 | +0.6% | 1,211,400 |
| 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 |
2601～
2650
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
