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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/12/26 | 1,543 | 1,545 | 1,529 | 1,533.5 | -9.5 | -0.6% | 1,700,400 |
| 2014/12/25 | 1,551.5 | 1,557.5 | 1,537 | 1,543 | -7.5 | -0.5% | 1,312,300 |
| 2014/12/24 | 1,554 | 1,556 | 1,545 | 1,550.5 | +18.5 | +1.2% | 1,747,900 |
| 2014/12/22 | 1,525 | 1,538 | 1,524 | 1,532 | +9.5 | +0.6% | 2,974,500 |
| 2014/12/19 | 1,511 | 1,523 | 1,497.5 | 1,522.5 | +43 | +2.9% | 3,111,200 |
| 2014/12/18 | 1,490 | 1,497.5 | 1,474 | 1,479.5 | +33.5 | +2.3% | 3,034,900 |
| 2014/12/17 | 1,442.5 | 1,460 | 1,435.5 | 1,446 | -8.5 | -0.6% | 3,074,500 |
| 2014/12/16 | 1,452 | 1,464 | 1,441.5 | 1,454.5 | -25.5 | -1.7% | 3,422,100 |
| 2014/12/15 | 1,492 | 1,498 | 1,466 | 1,480 | -44 | -2.9% | 3,458,200 |
| 2014/12/12 | 1,509.5 | 1,544 | 1,508.5 | 1,524 | -5 | -0.3% | 5,628,100 |
| 2014/12/11 | 1,520 | 1,533.5 | 1,508 | 1,529 | -26 | -1.7% | 2,735,900 |
| 2014/12/10 | 1,590 | 1,609.5 | 1,542 | 1,555 | -59 | -3.7% | 3,856,400 |
| 2014/12/09 | 1,596.5 | 1,625.5 | 1,590 | 1,614 | +5.5 | +0.3% | 5,039,000 |
| 2014/12/08 | 1,597.5 | 1,609 | 1,583.5 | 1,608.5 | +27.5 | +1.7% | 4,232,900 |
| 2014/12/05 | 1,570 | 1,582 | 1,565.5 | 1,581 | +2 | +0.1% | 3,251,800 |
| 2014/12/04 | 1,593 | 1,597 | 1,563.5 | 1,579 | -6.5 | -0.4% | 4,771,000 |
| 2014/12/03 | 1,600 | 1,609.5 | 1,578.5 | 1,585.5 | -3.5 | -0.2% | 3,073,500 |
| 2014/12/02 | 1,580 | 1,594 | 1,571 | 1,589 | +10 | +0.6% | 3,484,200 |
| 2014/12/01 | 1,538 | 1,579 | 1,534 | 1,579 | +35.5 | +2.3% | 4,525,700 |
| 2014/11/28 | 1,509.5 | 1,546 | 1,509.5 | 1,543.5 | +34.5 | +2.3% | 3,363,000 |
| 2014/11/27 | 1,521 | 1,528.5 | 1,509 | 1,509 | -22.5 | -1.5% | 2,562,100 |
| 2014/11/26 | 1,521 | 1,541 | 1,519.5 | 1,531.5 | +6.5 | +0.4% | 3,155,400 |
| 2014/11/25 | 1,515 | 1,525 | 1,497 | 1,525 | +24 | +1.6% | 4,674,500 |
| 2014/11/21 | 1,517.5 | 1,517.5 | 1,478 | 1,501 | -26.5 | -1.7% | 6,313,800 |
| 2014/11/20 | 1,541 | 1,547 | 1,522.5 | 1,527.5 | -10 | -0.7% | 3,580,400 |
| 2014/11/19 | 1,547.5 | 1,564.5 | 1,532 | 1,537.5 | +3 | +0.2% | 3,764,300 |
| 2014/11/18 | 1,525 | 1,537.5 | 1,521 | 1,534.5 | +37.5 | +2.5% | 3,395,100 |
| 2014/11/17 | 1,562.5 | 1,569 | 1,492.5 | 1,497 | -57 | -3.7% | 5,319,600 |
| 2014/11/14 | 1,557 | 1,560 | 1,535 | 1,554 | +17.5 | +1.1% | 5,063,300 |
| 2014/11/13 | 1,525 | 1,542.5 | 1,521 | 1,536.5 | +15 | +1% | 2,299,800 |
| 2014/11/12 | 1,547 | 1,554 | 1,519 | 1,521.5 | -5.5 | -0.4% | 3,123,300 |
| 2014/11/11 | 1,530 | 1,539.5 | 1,510.5 | 1,527 | +5 | +0.3% | 3,301,000 |
| 2014/11/10 | 1,512.5 | 1,527.5 | 1,507 | 1,522 | +4.5 | +0.3% | 2,599,300 |
| 2014/11/07 | 1,521.5 | 1,531.5 | 1,508.5 | 1,517.5 | -2.5 | -0.2% | 2,825,500 |
| 2014/11/06 | 1,516.5 | 1,539 | 1,510.5 | 1,520 | +15 | +1% | 5,265,500 |
| 2014/11/05 | 1,520 | 1,531.5 | 1,484 | 1,505 | -18 | -1.2% | 7,494,200 |
| 2014/11/04 | 1,590.5 | 1,605.5 | 1,520 | 1,523 | +42.5 | +2.9% | 8,517,200 |
| 2014/10/31 | 1,386 | 1,488 | 1,375 | 1,480.5 | +47 | +3.3% | 9,669,600 |
| 2014/10/30 | 1,427.5 | 1,445 | 1,416.5 | 1,433.5 | +16 | +1.1% | 4,204,100 |
| 2014/10/29 | 1,421 | 1,432.5 | 1,398.5 | 1,417.5 | -2.5 | -0.2% | 6,007,400 |
| 2014/10/28 | 1,440.5 | 1,443 | 1,411.5 | 1,420 | -29 | -2% | 3,742,200 |
| 2014/10/27 | 1,447.5 | 1,455 | 1,433.5 | 1,449 | +6 | +0.4% | 2,486,100 |
| 2014/10/24 | 1,449 | 1,453 | 1,433 | 1,443 | +15.5 | +1.1% | 2,495,900 |
| 2014/10/23 | 1,444.5 | 1,446.5 | 1,414.5 | 1,427.5 | -30 | -2.1% | 4,081,900 |
| 2014/10/22 | 1,440.5 | 1,460.5 | 1,432.5 | 1,457.5 | +41.5 | +2.9% | 2,853,100 |
| 2014/10/21 | 1,450 | 1,452 | 1,412 | 1,416 | -29 | -2% | 2,991,400 |
| 2014/10/20 | 1,435.5 | 1,449.5 | 1,414.5 | 1,445 | +56 | +4% | 4,020,700 |
2601～
2650
件表示中 / 3768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 | 399,700円 | -1.7% | -1.8% | 2.50% | 15.21倍 | 1.36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 | 1,148,500円 | +1.7% | +7.8% | 1.31% | 30.77倍 | 7.78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 |
| ＪＸ金属 | 120,800円 | +6.3% | -3.2% | 1.49% | 16.00倍 | 1.82倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 住友鉱 | 376,700円 | -5.0% | +225.0% | 3.48% | 16.73倍 | 0.55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 | 848,100円 | -0.2% | +7.1% | 1.41% | 16.60倍 | 1.75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
