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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,289 | 1,316 | 1,281 | 1,307 | +15 | +1.2% | 3,112,900 |
| 2013/08/21 | 1,297 | 1,311 | 1,278 | 1,292 | ±0 | ±0% | 2,714,400 |
| 2013/08/20 | 1,312 | 1,326 | 1,292 | 1,292 | -42 | -3.1% | 3,046,900 |
| 2013/08/19 | 1,329 | 1,338 | 1,317 | 1,334 | -14 | -1% | 2,075,500 |
| 2013/08/16 | 1,337 | 1,360 | 1,332 | 1,348 | -19 | -1.4% | 2,228,600 |
| 2013/08/15 | 1,368 | 1,388 | 1,352 | 1,367 | -4 | -0.3% | 3,292,300 |
| 2013/08/14 | 1,367 | 1,378 | 1,348 | 1,371 | +10 | +0.7% | 3,087,500 |
| 2013/08/13 | 1,349 | 1,368 | 1,343 | 1,361 | +30 | +2.3% | 3,410,700 |
| 2013/08/12 | 1,314 | 1,348 | 1,301 | 1,331 | +15 | +1.1% | 2,177,300 |
| 2013/08/09 | 1,328 | 1,337 | 1,305 | 1,316 | +10 | +0.8% | 3,134,800 |
| 2013/08/08 | 1,315 | 1,347 | 1,297 | 1,306 | -6 | -0.5% | 3,011,300 |
| 2013/08/07 | 1,305 | 1,352 | 1,304 | 1,312 | -25 | -1.9% | 3,475,300 |
| 2013/08/06 | 1,340 | 1,358 | 1,315 | 1,337 | -21 | -1.5% | 4,679,600 |
| 2013/08/05 | 1,376 | 1,377 | 1,350 | 1,358 | -34 | -2.4% | 2,827,500 |
| 2013/08/02 | 1,367 | 1,392 | 1,350 | 1,392 | +43 | +3.2% | 4,800,900 |
| 2013/08/01 | 1,322 | 1,355 | 1,313 | 1,349 | +24 | +1.8% | 3,894,600 |
| 2013/07/31 | 1,344 | 1,350 | 1,289 | 1,325 | +101 | +8.3% | 8,595,400 |
| 2013/07/30 | 1,202 | 1,234 | 1,191 | 1,224 | +18 | +1.5% | 2,633,300 |
| 2013/07/29 | 1,202 | 1,221 | 1,200 | 1,206 | -56 | -4.4% | 3,220,200 |
| 2013/07/26 | 1,283 | 1,283 | 1,258 | 1,262 | -50 | -3.8% | 2,618,000 |
| 2013/07/25 | 1,318 | 1,328 | 1,307 | 1,312 | -2 | -0.2% | 2,293,200 |
| 2013/07/24 | 1,323 | 1,334 | 1,308 | 1,314 | -6 | -0.5% | 2,696,200 |
| 2013/07/23 | 1,309 | 1,326 | 1,300 | 1,320 | +10 | +0.8% | 2,450,300 |
| 2013/07/22 | 1,327 | 1,328 | 1,305 | 1,310 | -7 | -0.5% | 3,391,500 |
| 2013/07/19 | 1,375 | 1,379 | 1,306 | 1,317 | -45 | -3.3% | 5,073,300 |
| 2013/07/18 | 1,349 | 1,368 | 1,340 | 1,362 | +23 | +1.7% | 2,524,400 |
| 2013/07/17 | 1,331 | 1,340 | 1,325 | 1,339 | -5 | -0.4% | 3,357,300 |
| 2013/07/16 | 1,350 | 1,356 | 1,328 | 1,344 | +5 | +0.4% | 3,465,200 |
| 2013/07/12 | 1,307 | 1,349 | 1,304 | 1,339 | +29 | +2.2% | 5,175,700 |
| 2013/07/11 | 1,299 | 1,330 | 1,293 | 1,310 | -8 | -0.6% | 3,294,600 |
| 2013/07/10 | 1,323 | 1,337 | 1,307 | 1,318 | -4 | -0.3% | 3,456,500 |
| 2013/07/09 | 1,320 | 1,325 | 1,293 | 1,322 | +21 | +1.6% | 4,034,000 |
| 2013/07/08 | 1,310 | 1,333 | 1,300 | 1,301 | +36 | +2.8% | 6,128,400 |
| 2013/07/05 | 1,270 | 1,277 | 1,255 | 1,265 | +39 | +3.2% | 3,256,100 |
| 2013/07/04 | 1,230 | 1,238 | 1,221 | 1,226 | -8 | -0.6% | 1,594,700 |
| 2013/07/03 | 1,242 | 1,248 | 1,225 | 1,234 | +5 | +0.4% | 1,896,600 |
| 2013/07/02 | 1,218 | 1,234 | 1,203 | 1,229 | +40 | +3.4% | 3,221,400 |
| 2013/07/01 | 1,191 | 1,199 | 1,170 | 1,189 | +3 | +0.3% | 2,991,400 |
| 2013/06/28 | 1,168 | 1,208 | 1,167 | 1,186 | +39 | +3.4% | 3,761,000 |
| 2013/06/27 | 1,131 | 1,152 | 1,131 | 1,147 | +19 | +1.7% | 2,602,200 |
| 2013/06/26 | 1,160 | 1,168 | 1,121 | 1,128 | -11 | -1% | 1,830,900 |
| 2013/06/25 | 1,144 | 1,160 | 1,113 | 1,139 | -11 | -1% | 4,092,100 |
| 2013/06/24 | 1,187 | 1,199 | 1,143 | 1,150 | -26 | -2.2% | 3,298,300 |
| 2013/06/21 | 1,140 | 1,178 | 1,120 | 1,176 | -54 | -4.4% | 8,482,300 |
| 2013/06/20 | 1,172 | 1,230 | 1,160 | 1,230 | +65 | +5.6% | 5,469,100 |
| 2013/06/19 | 1,156 | 1,181 | 1,152 | 1,165 | +29 | +2.6% | 3,774,900 |
| 2013/06/18 | 1,145 | 1,154 | 1,120 | 1,136 | -10 | -0.9% | 3,404,200 |
| 2013/06/17 | 1,085 | 1,150 | 1,083 | 1,146 | +44 | +4% | 3,346,100 |
| 2013/06/14 | 1,128 | 1,148 | 1,098 | 1,102 | -9 | -0.8% | 7,711,600 |
| 2013/06/13 | 1,129 | 1,136 | 1,090 | 1,111 | -71 | -6% | 4,569,800 |
2751～
2800
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
