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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
件表示中 / 3768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 | 399,700円 | -1.7% | -1.8% | 2.50% | 15.21倍 | 1.36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 | 1,148,500円 | +1.7% | +7.8% | 1.31% | 30.77倍 | 7.78倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| ＪＸ金属 | 120,800円 | +6.3% | -3.2% | 1.49% | 16.00倍 | 1.82倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 住友鉱 | 376,700円 | -5.0% | +225.0% | 3.48% | 16.73倍 | 0.55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 | 848,100円 | -0.2% | +7.1% | 1.41% | 16.60倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
