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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
