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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,704 | 1,724 | 1,693 | 1,694 | -4 | -0.2% | 3,431,300 |
| 2014/01/22 | 1,690 | 1,710 | 1,681 | 1,698 | +18 | +1.1% | 4,338,700 |
| 2014/01/21 | 1,692 | 1,703 | 1,679 | 1,680 | -13 | -0.8% | 3,771,000 |
| 2014/01/20 | 1,713 | 1,719 | 1,692 | 1,693 | -18 | -1.1% | 2,503,900 |
| 2014/01/17 | 1,710 | 1,720 | 1,703 | 1,711 | -5 | -0.3% | 2,868,700 |
| 2014/01/16 | 1,735 | 1,741 | 1,712 | 1,716 | -13 | -0.8% | 3,704,700 |
| 2014/01/15 | 1,725 | 1,738 | 1,718 | 1,729 | +22 | +1.3% | 4,023,400 |
| 2014/01/14 | 1,695 | 1,711 | 1,687 | 1,707 | -40 | -2.3% | 4,108,200 |
| 2014/01/10 | 1,690 | 1,749 | 1,688 | 1,747 | +40 | +2.3% | 6,505,200 |
| 2014/01/09 | 1,730 | 1,731 | 1,701 | 1,707 | -29 | -1.7% | 4,064,200 |
| 2014/01/08 | 1,720 | 1,738 | 1,715 | 1,736 | +18 | +1% | 3,377,000 |
| 2014/01/07 | 1,721 | 1,731 | 1,711 | 1,718 | -18 | -1% | 3,828,300 |
| 2014/01/06 | 1,747 | 1,748 | 1,721 | 1,736 | -18 | -1% | 3,085,200 |
| 2013/12/30 | 1,746 | 1,757 | 1,727 | 1,754 | +26 | +1.5% | 2,955,300 |
| 2013/12/27 | 1,727 | 1,729 | 1,704 | 1,728 | +9 | +0.5% | 3,535,900 |
| 2013/12/26 | 1,716 | 1,723 | 1,709 | 1,719 | +11 | +0.6% | 2,011,300 |
| 2013/12/25 | 1,705 | 1,713 | 1,694 | 1,708 | +1 | +0.1% | 2,486,000 |
| 2013/12/24 | 1,708 | 1,725 | 1,701 | 1,707 | -15 | -0.9% | 3,179,200 |
| 2013/12/20 | 1,714 | 1,723 | 1,698 | 1,722 | -6 | -0.3% | 4,077,200 |
| 2013/12/19 | 1,750 | 1,756 | 1,710 | 1,728 | +27 | +1.6% | 6,204,100 |
| 2013/12/18 | 1,642 | 1,704 | 1,639 | 1,701 | +63 | +3.8% | 7,042,900 |
| 2013/12/17 | 1,637 | 1,647 | 1,632 | 1,638 | +14 | +0.9% | 3,492,500 |
| 2013/12/16 | 1,642 | 1,644 | 1,607 | 1,624 | -18 | -1.1% | 4,231,900 |
| 2013/12/13 | 1,639 | 1,671 | 1,617 | 1,642 | +35 | +2.2% | 9,440,700 |
| 2013/12/12 | 1,598 | 1,610 | 1,590 | 1,607 | -7 | -0.4% | 2,894,000 |
| 2013/12/11 | 1,596 | 1,619 | 1,591 | 1,614 | +6 | +0.4% | 3,261,200 |
| 2013/12/10 | 1,610 | 1,613 | 1,596 | 1,608 | -6 | -0.4% | 2,563,400 |
| 2013/12/09 | 1,600 | 1,614 | 1,598 | 1,614 | +40 | +2.5% | 3,434,400 |
| 2013/12/06 | 1,550 | 1,579 | 1,542 | 1,574 | +38 | +2.5% | 3,595,200 |
| 2013/12/05 | 1,550 | 1,567 | 1,534 | 1,536 | -18 | -1.2% | 2,604,600 |
| 2013/12/04 | 1,561 | 1,570 | 1,541 | 1,554 | -34 | -2.1% | 3,267,700 |
| 2013/12/03 | 1,594 | 1,597 | 1,580 | 1,588 | -4 | -0.3% | 2,320,000 |
| 2013/12/02 | 1,592 | 1,609 | 1,581 | 1,592 | -5 | -0.3% | 2,650,300 |
| 2013/11/29 | 1,595 | 1,600 | 1,568 | 1,597 | +6 | +0.4% | 3,344,500 |
| 2013/11/28 | 1,590 | 1,594 | 1,578 | 1,591 | +25 | +1.6% | 2,557,400 |
| 2013/11/27 | 1,566 | 1,583 | 1,563 | 1,566 | ±0 | ±0% | 2,875,000 |
| 2013/11/26 | 1,568 | 1,580 | 1,566 | 1,566 | -3 | -0.2% | 3,541,900 |
| 2013/11/25 | 1,568 | 1,573 | 1,557 | 1,569 | +18 | +1.2% | 2,689,400 |
| 2013/11/22 | 1,565 | 1,567 | 1,540 | 1,551 | +2 | +0.1% | 3,130,600 |
| 2013/11/21 | 1,537 | 1,557 | 1,531 | 1,549 | +12 | +0.8% | 3,120,200 |
| 2013/11/20 | 1,546 | 1,560 | 1,536 | 1,537 | -6 | -0.4% | 3,336,400 |
| 2013/11/19 | 1,533 | 1,555 | 1,533 | 1,543 | -3 | -0.2% | 4,264,800 |
| 2013/11/18 | 1,560 | 1,568 | 1,542 | 1,546 | -7 | -0.5% | 4,548,800 |
| 2013/11/15 | 1,540 | 1,558 | 1,540 | 1,553 | +26 | +1.7% | 4,026,500 |
| 2013/11/14 | 1,519 | 1,540 | 1,505 | 1,527 | +13 | +0.9% | 3,868,300 |
| 2013/11/13 | 1,480 | 1,518 | 1,480 | 1,514 | +40 | +2.7% | 5,310,400 |
| 2013/11/12 | 1,444 | 1,476 | 1,444 | 1,474 | +30 | +2.1% | 2,496,400 |
| 2013/11/11 | 1,456 | 1,459 | 1,436 | 1,444 | +17 | +1.2% | 2,134,300 |
| 2013/11/08 | 1,421 | 1,433 | 1,413 | 1,427 | -25 | -1.7% | 2,781,900 |
| 2013/11/07 | 1,462 | 1,465 | 1,447 | 1,452 | -14 | -1% | 1,632,700 |
2651～
2700
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
