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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,449 | 1,478 | 1,446 | 1,466 | +16 | +1.1% | 1,707,400 |
| 2013/11/05 | 1,472 | 1,475 | 1,443 | 1,450 | -4 | -0.3% | 2,129,900 |
| 2013/11/01 | 1,490 | 1,490 | 1,442 | 1,454 | -14 | -1% | 3,197,500 |
| 2013/10/31 | 1,497 | 1,497 | 1,460 | 1,468 | -28 | -1.9% | 4,664,600 |
| 2013/10/30 | 1,483 | 1,514 | 1,476 | 1,496 | +11 | +0.7% | 5,178,300 |
| 2013/10/29 | 1,510 | 1,523 | 1,466 | 1,485 | ±0 | ±0% | 3,995,000 |
| 2013/10/28 | 1,459 | 1,494 | 1,457 | 1,485 | +48 | +3.3% | 2,701,000 |
| 2013/10/25 | 1,476 | 1,492 | 1,428 | 1,437 | -37 | -2.5% | 3,445,800 |
| 2013/10/24 | 1,451 | 1,480 | 1,441 | 1,474 | +7 | +0.5% | 2,722,600 |
| 2013/10/23 | 1,483 | 1,523 | 1,466 | 1,467 | -4 | -0.3% | 6,199,700 |
| 2013/10/22 | 1,455 | 1,477 | 1,451 | 1,471 | +18 | +1.2% | 1,889,200 |
| 2013/10/21 | 1,452 | 1,464 | 1,445 | 1,453 | +11 | +0.8% | 1,914,500 |
| 2013/10/18 | 1,451 | 1,452 | 1,432 | 1,442 | -7 | -0.5% | 1,576,800 |
| 2013/10/17 | 1,461 | 1,468 | 1,441 | 1,449 | +5 | +0.3% | 2,383,100 |
| 2013/10/16 | 1,453 | 1,459 | 1,442 | 1,444 | -9 | -0.6% | 1,448,700 |
| 2013/10/15 | 1,470 | 1,474 | 1,449 | 1,453 | +1 | +0.1% | 1,959,700 |
| 2013/10/11 | 1,434 | 1,462 | 1,431 | 1,452 | +42 | +3% | 3,536,400 |
| 2013/10/10 | 1,402 | 1,410 | 1,396 | 1,410 | +8 | +0.6% | 1,759,700 |
| 2013/10/09 | 1,368 | 1,405 | 1,360 | 1,402 | +23 | +1.7% | 2,555,300 |
| 2013/10/08 | 1,363 | 1,391 | 1,357 | 1,379 | +12 | +0.9% | 2,576,700 |
| 2013/10/07 | 1,397 | 1,402 | 1,365 | 1,367 | -31 | -2.2% | 2,542,500 |
| 2013/10/04 | 1,378 | 1,415 | 1,375 | 1,398 | +11 | +0.8% | 3,037,900 |
| 2013/10/03 | 1,380 | 1,406 | 1,380 | 1,387 | +5 | +0.4% | 3,169,000 |
| 2013/10/02 | 1,417 | 1,418 | 1,374 | 1,382 | -52 | -3.6% | 6,797,700 |
| 2013/10/01 | 1,418 | 1,460 | 1,407 | 1,434 | +12 | +0.8% | 4,528,300 |
| 2013/09/30 | 1,443 | 1,443 | 1,411 | 1,422 | -33 | -2.3% | 2,929,500 |
| 2013/09/27 | 1,463 | 1,470 | 1,450 | 1,455 | -8 | -0.5% | 2,662,300 |
| 2013/09/26 | 1,419 | 1,465 | 1,415 | 1,463 | +26 | +1.8% | 2,293,100 |
| 2013/09/25 | 1,451 | 1,453 | 1,432 | 1,437 | -33 | -2.2% | 3,182,300 |
| 2013/09/24 | 1,476 | 1,484 | 1,452 | 1,470 | -28 | -1.9% | 2,996,800 |
| 2013/09/20 | 1,480 | 1,500 | 1,475 | 1,498 | +33 | +2.3% | 4,330,900 |
| 2013/09/19 | 1,447 | 1,467 | 1,437 | 1,465 | +48 | +3.4% | 3,416,600 |
| 2013/09/18 | 1,423 | 1,451 | 1,415 | 1,417 | -4 | -0.3% | 2,691,400 |
| 2013/09/17 | 1,440 | 1,449 | 1,417 | 1,421 | -8 | -0.6% | 1,642,200 |
| 2013/09/13 | 1,386 | 1,430 | 1,385 | 1,429 | +10 | +0.7% | 5,685,200 |
| 2013/09/12 | 1,443 | 1,447 | 1,411 | 1,419 | -14 | -1% | 1,998,500 |
| 2013/09/11 | 1,449 | 1,464 | 1,429 | 1,433 | +1 | +0.1% | 3,076,500 |
| 2013/09/10 | 1,420 | 1,445 | 1,418 | 1,432 | +29 | +2.1% | 3,278,900 |
| 2013/09/09 | 1,405 | 1,405 | 1,389 | 1,403 | +35 | +2.6% | 3,066,200 |
| 2013/09/06 | 1,390 | 1,394 | 1,359 | 1,368 | -7 | -0.5% | 2,445,600 |
| 2013/09/05 | 1,381 | 1,390 | 1,360 | 1,375 | +4 | +0.3% | 2,347,600 |
| 2013/09/04 | 1,361 | 1,380 | 1,340 | 1,371 | -11 | -0.8% | 3,443,600 |
| 2013/09/03 | 1,368 | 1,395 | 1,367 | 1,382 | +40 | +3% | 3,035,900 |
| 2013/09/02 | 1,331 | 1,356 | 1,320 | 1,342 | +17 | +1.3% | 2,201,900 |
| 2013/08/30 | 1,355 | 1,360 | 1,307 | 1,325 | -30 | -2.2% | 5,364,500 |
| 2013/08/29 | 1,324 | 1,360 | 1,313 | 1,355 | +29 | +2.2% | 3,853,500 |
| 2013/08/28 | 1,310 | 1,333 | 1,300 | 1,326 | -32 | -2.4% | 3,490,900 |
| 2013/08/27 | 1,349 | 1,363 | 1,339 | 1,358 | +13 | +1% | 3,182,300 |
| 2013/08/26 | 1,360 | 1,369 | 1,332 | 1,345 | -10 | -0.7% | 1,706,500 |
| 2013/08/23 | 1,351 | 1,374 | 1,347 | 1,355 | +48 | +3.7% | 4,440,400 |
2701～
2750
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
