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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,176 | 1,177 | 1,156 | 1,161 | +12 | +1% | 3,616,100 |
| 2013/03/28 | 1,161 | 1,164 | 1,140 | 1,149 | -2 | -0.2% | 3,303,600 |
| 2013/03/27 | 1,153 | 1,158 | 1,147 | 1,151 | +5 | +0.4% | 2,395,600 |
| 2013/03/26 | 1,133 | 1,153 | 1,131 | 1,146 | +2 | +0.2% | 2,919,800 |
| 2013/03/25 | 1,157 | 1,165 | 1,144 | 1,144 | -6 | -0.5% | 3,523,200 |
| 2013/03/22 | 1,165 | 1,173 | 1,147 | 1,150 | -23 | -2% | 2,998,200 |
| 2013/03/21 | 1,175 | 1,185 | 1,168 | 1,173 | +2 | +0.2% | 2,751,400 |
| 2013/03/19 | 1,168 | 1,185 | 1,167 | 1,171 | +9 | +0.8% | 3,323,200 |
| 2013/03/18 | 1,166 | 1,178 | 1,160 | 1,162 | -36 | -3% | 3,152,700 |
| 2013/03/15 | 1,190 | 1,198 | 1,181 | 1,198 | +11 | +0.9% | 5,131,600 |
| 2013/03/14 | 1,194 | 1,195 | 1,158 | 1,187 | +3 | +0.3% | 3,560,600 |
| 2013/03/13 | 1,178 | 1,193 | 1,176 | 1,184 | -6 | -0.5% | 3,927,600 |
| 2013/03/12 | 1,194 | 1,206 | 1,180 | 1,190 | -3 | -0.3% | 4,291,700 |
| 2013/03/11 | 1,185 | 1,195 | 1,166 | 1,193 | +29 | +2.5% | 4,829,500 |
| 2013/03/08 | 1,170 | 1,180 | 1,152 | 1,164 | +28 | +2.5% | 10,365,600 |
| 2013/03/07 | 1,123 | 1,141 | 1,119 | 1,136 | +13 | +1.2% | 4,251,300 |
| 2013/03/06 | 1,108 | 1,123 | 1,089 | 1,123 | +30 | +2.7% | 4,825,500 |
| 2013/03/05 | 1,107 | 1,118 | 1,088 | 1,093 | -4 | -0.4% | 3,549,500 |
| 2013/03/04 | 1,097 | 1,108 | 1,090 | 1,097 | +16 | +1.5% | 4,019,300 |
| 2013/03/01 | 1,072 | 1,086 | 1,064 | 1,081 | +1 | +0.1% | 4,361,900 |
| 2013/02/28 | 1,064 | 1,100 | 1,061 | 1,080 | +40 | +3.8% | 6,423,600 |
| 2013/02/27 | 1,050 | 1,057 | 1,033 | 1,040 | ±0 | ±0% | 3,606,300 |
| 2013/02/26 | 1,035 | 1,060 | 1,035 | 1,040 | -12 | -1.1% | 3,849,800 |
| 2013/02/25 | 1,051 | 1,060 | 1,043 | 1,052 | +27 | +2.6% | 4,067,500 |
| 2013/02/22 | 1,026 | 1,030 | 1,004 | 1,025 | -19 | -1.8% | 4,964,300 |
| 2013/02/21 | 1,062 | 1,065 | 1,037 | 1,044 | -21 | -2% | 3,278,100 |
| 2013/02/20 | 1,075 | 1,077 | 1,061 | 1,065 | +2 | +0.2% | 2,287,000 |
| 2013/02/19 | 1,046 | 1,065 | 1,040 | 1,063 | +15 | +1.4% | 4,564,300 |
| 2013/02/18 | 1,058 | 1,065 | 1,043 | 1,048 | +8 | +0.8% | 2,420,100 |
| 2013/02/15 | 1,059 | 1,059 | 1,019 | 1,040 | -18 | -1.7% | 4,350,900 |
| 2013/02/14 | 1,050 | 1,065 | 1,031 | 1,058 | +5 | +0.5% | 3,934,000 |
| 2013/02/13 | 1,078 | 1,083 | 1,048 | 1,053 | -29 | -2.7% | 3,730,300 |
| 2013/02/12 | 1,081 | 1,098 | 1,078 | 1,082 | +30 | +2.9% | 4,827,100 |
| 2013/02/08 | 1,052 | 1,075 | 1,050 | 1,052 | -27 | -2.5% | 4,016,500 |
| 2013/02/07 | 1,052 | 1,090 | 1,052 | 1,079 | +18 | +1.7% | 5,187,700 |
| 2013/02/06 | 1,032 | 1,068 | 1,024 | 1,061 | +64 | +6.4% | 6,784,700 |
| 2013/02/05 | 1,003 | 1,008 | 993 | 997 | -34 | -3.3% | 5,397,400 |
| 2013/02/04 | 1,040 | 1,042 | 1,027 | 1,031 | -9 | -0.9% | 4,034,300 |
| 2013/02/01 | 1,036 | 1,054 | 1,034 | 1,040 | +11 | +1.1% | 3,980,600 |
| 2013/01/31 | 1,020 | 1,034 | 1,015 | 1,029 | +8 | +0.8% | 3,792,100 |
| 2013/01/30 | 1,008 | 1,023 | 1,002 | 1,021 | +5 | +0.5% | 3,011,700 |
| 2013/01/29 | 992 | 1,025 | 991 | 1,016 | +18 | +1.8% | 3,166,800 |
| 2013/01/28 | 1,023 | 1,024 | 996 | 998 | -13 | -1.3% | 3,751,300 |
| 2013/01/25 | 1,020 | 1,022 | 1,004 | 1,011 | +7 | +0.7% | 4,757,600 |
| 2013/01/24 | 985 | 1,007 | 972 | 1,004 | +17 | +1.7% | 3,253,100 |
| 2013/01/23 | 1,002 | 1,003 | 987 | 987 | -18 | -1.8% | 4,061,700 |
| 2013/01/22 | 1,015 | 1,028 | 995 | 1,005 | -1 | -0.1% | 4,292,200 |
| 2013/01/21 | 1,025 | 1,026 | 1,006 | 1,006 | -11 | -1.1% | 2,660,500 |
| 2013/01/18 | 1,023 | 1,026 | 1,011 | 1,017 | +19 | +1.9% | 3,649,000 |
| 2013/01/17 | 1,010 | 1,014 | 976 | 998 | -7 | -0.7% | 4,716,000 |
2851～
2900
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
