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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,145 | 1,191 | 1,137 | 1,182 | +1 | +0.1% | 2,515,900 |
| 2013/06/11 | 1,200 | 1,216 | 1,173 | 1,181 | -17 | -1.4% | 3,506,400 |
| 2013/06/10 | 1,180 | 1,201 | 1,160 | 1,198 | +75 | +6.7% | 2,854,500 |
| 2013/06/07 | 1,119 | 1,155 | 1,090 | 1,123 | -9 | -0.8% | 7,132,700 |
| 2013/06/06 | 1,165 | 1,194 | 1,132 | 1,132 | -52 | -4.4% | 5,958,600 |
| 2013/06/05 | 1,217 | 1,238 | 1,183 | 1,184 | -33 | -2.7% | 3,772,700 |
| 2013/06/04 | 1,185 | 1,225 | 1,166 | 1,217 | +19 | +1.6% | 4,025,300 |
| 2013/06/03 | 1,229 | 1,231 | 1,190 | 1,198 | -41 | -3.3% | 3,921,700 |
| 2013/05/31 | 1,270 | 1,273 | 1,234 | 1,239 | -4 | -0.3% | 4,480,700 |
| 2013/05/30 | 1,251 | 1,269 | 1,232 | 1,243 | -53 | -4.1% | 5,038,500 |
| 2013/05/29 | 1,330 | 1,332 | 1,282 | 1,296 | +6 | +0.5% | 3,444,500 |
| 2013/05/28 | 1,257 | 1,302 | 1,251 | 1,290 | +16 | +1.3% | 3,187,900 |
| 2013/05/27 | 1,300 | 1,301 | 1,263 | 1,274 | -30 | -2.3% | 4,374,000 |
| 2013/05/24 | 1,355 | 1,375 | 1,248 | 1,304 | -9 | -0.7% | 10,299,900 |
| 2013/05/23 | 1,469 | 1,485 | 1,308 | 1,313 | -202 | -13.3% | 9,807,500 |
| 2013/05/22 | 1,478 | 1,526 | 1,468 | 1,515 | +38 | +2.6% | 4,284,900 |
| 2013/05/21 | 1,427 | 1,477 | 1,407 | 1,477 | +28 | +1.9% | 4,827,100 |
| 2013/05/20 | 1,444 | 1,461 | 1,423 | 1,449 | +30 | +2.1% | 2,908,000 |
| 2013/05/17 | 1,397 | 1,426 | 1,380 | 1,419 | +32 | +2.3% | 3,454,200 |
| 2013/05/16 | 1,410 | 1,418 | 1,384 | 1,387 | -23 | -1.6% | 5,066,200 |
| 2013/05/15 | 1,379 | 1,410 | 1,379 | 1,410 | +66 | +4.9% | 4,462,900 |
| 2013/05/14 | 1,354 | 1,382 | 1,342 | 1,344 | +19 | +1.4% | 5,087,200 |
| 2013/05/13 | 1,330 | 1,354 | 1,314 | 1,325 | -72 | -5.2% | 5,406,900 |
| 2013/05/10 | 1,376 | 1,398 | 1,361 | 1,397 | +69 | +5.2% | 3,510,300 |
| 2013/05/09 | 1,390 | 1,390 | 1,328 | 1,328 | -39 | -2.9% | 2,470,300 |
| 2013/05/08 | 1,349 | 1,393 | 1,344 | 1,367 | +32 | +2.4% | 5,160,000 |
| 2013/05/07 | 1,323 | 1,347 | 1,313 | 1,335 | +57 | +4.5% | 3,529,800 |
| 2013/05/02 | 1,280 | 1,291 | 1,266 | 1,278 | -6 | -0.5% | 1,920,100 |
| 2013/05/01 | 1,293 | 1,300 | 1,275 | 1,284 | -10 | -0.8% | 1,470,700 |
| 2013/04/30 | 1,320 | 1,327 | 1,292 | 1,294 | -21 | -1.6% | 3,203,700 |
| 2013/04/26 | 1,345 | 1,347 | 1,309 | 1,315 | -24 | -1.8% | 2,629,800 |
| 2013/04/25 | 1,328 | 1,346 | 1,325 | 1,339 | +14 | +1.1% | 2,616,000 |
| 2013/04/24 | 1,298 | 1,325 | 1,288 | 1,325 | +42 | +3.3% | 2,977,000 |
| 2013/04/23 | 1,295 | 1,299 | 1,278 | 1,283 | -23 | -1.8% | 1,862,200 |
| 2013/04/22 | 1,300 | 1,314 | 1,296 | 1,306 | +40 | +3.2% | 3,251,800 |
| 2013/04/19 | 1,255 | 1,268 | 1,238 | 1,266 | +11 | +0.9% | 2,635,900 |
| 2013/04/18 | 1,266 | 1,270 | 1,254 | 1,255 | -24 | -1.9% | 2,360,800 |
| 2013/04/17 | 1,262 | 1,281 | 1,254 | 1,279 | +21 | +1.7% | 2,678,900 |
| 2013/04/16 | 1,227 | 1,274 | 1,227 | 1,258 | +1 | +0.1% | 3,898,100 |
| 2013/04/15 | 1,300 | 1,303 | 1,249 | 1,257 | -64 | -4.8% | 4,405,200 |
| 2013/04/12 | 1,324 | 1,333 | 1,298 | 1,321 | +13 | +1% | 4,952,100 |
| 2013/04/11 | 1,279 | 1,314 | 1,277 | 1,308 | +43 | +3.4% | 5,053,900 |
| 2013/04/10 | 1,237 | 1,267 | 1,236 | 1,265 | +13 | +1% | 4,347,500 |
| 2013/04/09 | 1,258 | 1,279 | 1,244 | 1,252 | +17 | +1.4% | 4,247,400 |
| 2013/04/08 | 1,248 | 1,255 | 1,218 | 1,235 | +36 | +3% | 4,327,200 |
| 2013/04/05 | 1,230 | 1,242 | 1,197 | 1,199 | +9 | +0.8% | 5,846,500 |
| 2013/04/04 | 1,148 | 1,190 | 1,142 | 1,190 | +42 | +3.7% | 6,445,500 |
| 2013/04/03 | 1,109 | 1,151 | 1,108 | 1,148 | +60 | +5.5% | 4,203,700 |
| 2013/04/02 | 1,125 | 1,130 | 1,086 | 1,088 | -43 | -3.8% | 3,601,900 |
| 2013/04/01 | 1,162 | 1,163 | 1,128 | 1,131 | -30 | -2.6% | 3,042,400 |
2801～
2850
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
