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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,199 | 1,204 | 1,190 | 1,201 | +5 | +0.4% | 2,310,900 |
| 2011/02/02 | 1,198 | 1,203 | 1,190 | 1,196 | +8 | +0.7% | 3,687,300 |
| 2011/02/01 | 1,186 | 1,198 | 1,180 | 1,188 | -4 | -0.3% | 3,321,200 |
| 2011/01/31 | 1,192 | 1,200 | 1,183 | 1,192 | -30 | -2.5% | 3,652,200 |
| 2011/01/28 | 1,230 | 1,235 | 1,210 | 1,222 | -9 | -0.7% | 2,780,800 |
| 2011/01/27 | 1,221 | 1,244 | 1,219 | 1,231 | +20 | +1.7% | 4,550,100 |
| 2011/01/26 | 1,194 | 1,220 | 1,190 | 1,211 | +7 | +0.6% | 3,459,600 |
| 2011/01/25 | 1,183 | 1,207 | 1,171 | 1,204 | +26 | +2.2% | 3,973,200 |
| 2011/01/24 | 1,188 | 1,189 | 1,166 | 1,178 | -3 | -0.3% | 2,802,900 |
| 2011/01/21 | 1,183 | 1,193 | 1,176 | 1,181 | +1 | +0.1% | 5,229,800 |
| 2011/01/20 | 1,195 | 1,200 | 1,176 | 1,180 | -27 | -2.2% | 4,084,100 |
| 2011/01/19 | 1,201 | 1,209 | 1,199 | 1,207 | +9 | +0.8% | 2,349,800 |
| 2011/01/18 | 1,203 | 1,208 | 1,196 | 1,198 | -4 | -0.3% | 3,379,900 |
| 2011/01/17 | 1,230 | 1,230 | 1,195 | 1,202 | -3 | -0.2% | 4,950,000 |
| 2011/01/14 | 1,200 | 1,211 | 1,198 | 1,205 | -6 | -0.5% | 4,859,700 |
| 2011/01/13 | 1,212 | 1,236 | 1,208 | 1,211 | +15 | +1.3% | 4,917,800 |
| 2011/01/12 | 1,202 | 1,207 | 1,195 | 1,196 | +6 | +0.5% | 3,767,600 |
| 2011/01/11 | 1,179 | 1,197 | 1,175 | 1,190 | +11 | +0.9% | 4,514,000 |
| 2011/01/07 | 1,175 | 1,180 | 1,171 | 1,179 | +4 | +0.3% | 3,490,700 |
| 2011/01/06 | 1,181 | 1,182 | 1,169 | 1,175 | +18 | +1.6% | 3,309,300 |
| 2011/01/05 | 1,146 | 1,159 | 1,143 | 1,157 | +15 | +1.3% | 3,256,500 |
| 2011/01/04 | 1,150 | 1,151 | 1,137 | 1,142 | +14 | +1.2% | 3,000,700 |
| 2010/12/30 | 1,131 | 1,134 | 1,123 | 1,128 | -10 | -0.9% | 1,967,400 |
| 2010/12/29 | 1,122 | 1,139 | 1,122 | 1,138 | +9 | +0.8% | 1,665,200 |
| 2010/12/28 | 1,126 | 1,133 | 1,125 | 1,129 | +5 | +0.4% | 1,410,900 |
| 2010/12/27 | 1,115 | 1,129 | 1,115 | 1,124 | +4 | +0.4% | 1,567,400 |
| 2010/12/24 | 1,129 | 1,130 | 1,118 | 1,120 | -9 | -0.8% | 1,992,700 |
| 2010/12/22 | 1,125 | 1,133 | 1,125 | 1,129 | +1 | +0.1% | 3,020,700 |
| 2010/12/21 | 1,116 | 1,138 | 1,116 | 1,128 | +10 | +0.9% | 3,589,600 |
| 2010/12/20 | 1,125 | 1,129 | 1,115 | 1,118 | -7 | -0.6% | 2,896,900 |
| 2010/12/17 | 1,138 | 1,144 | 1,123 | 1,125 | -13 | -1.1% | 3,983,200 |
| 2010/12/16 | 1,141 | 1,146 | 1,136 | 1,138 | +4 | +0.4% | 3,204,700 |
| 2010/12/15 | 1,140 | 1,142 | 1,128 | 1,134 | -3 | -0.3% | 3,526,000 |
| 2010/12/14 | 1,138 | 1,140 | 1,131 | 1,137 | -3 | -0.3% | 3,431,200 |
| 2010/12/13 | 1,135 | 1,140 | 1,129 | 1,140 | +9 | +0.8% | 3,028,800 |
| 2010/12/10 | 1,157 | 1,157 | 1,129 | 1,131 | -14 | -1.2% | 7,373,600 |
| 2010/12/09 | 1,142 | 1,150 | 1,138 | 1,145 | +1 | +0.1% | 3,594,100 |
| 2010/12/08 | 1,139 | 1,163 | 1,131 | 1,144 | +18 | +1.6% | 6,585,000 |
| 2010/12/07 | 1,109 | 1,128 | 1,108 | 1,126 | +14 | +1.3% | 4,582,400 |
| 2010/12/06 | 1,109 | 1,117 | 1,106 | 1,112 | -2 | -0.2% | 4,563,200 |
| 2010/12/03 | 1,125 | 1,129 | 1,107 | 1,114 | -11 | -1% | 5,013,100 |
| 2010/12/02 | 1,135 | 1,135 | 1,116 | 1,125 | +20 | +1.8% | 4,027,700 |
| 2010/12/01 | 1,105 | 1,111 | 1,097 | 1,105 | +10 | +0.9% | 3,199,600 |
| 2010/11/30 | 1,113 | 1,120 | 1,094 | 1,095 | -22 | -2% | 3,976,800 |
| 2010/11/29 | 1,110 | 1,136 | 1,110 | 1,117 | +11 | +1% | 4,261,400 |
| 2010/11/26 | 1,108 | 1,131 | 1,103 | 1,106 | +4 | +0.4% | 5,112,900 |
| 2010/11/25 | 1,121 | 1,143 | 1,102 | 1,102 | +22 | +2% | 7,205,900 |
| 2010/11/24 | 1,064 | 1,086 | 1,063 | 1,080 | -14 | -1.3% | 2,270,200 |
| 2010/11/22 | 1,095 | 1,099 | 1,083 | 1,094 | +10 | +0.9% | 1,864,500 |
| 2010/11/19 | 1,095 | 1,095 | 1,072 | 1,084 | -6 | -0.6% | 3,821,000 |
3251～
3300
件表示中 / 3457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 | 237,100円 | +2.2% | +7.7% | 3.04% | 13.21倍 | 0.84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 |
| 住友鉱 | 509,500円 | +3.2% | -5.0% | 1.94% | 25.00倍 | 0.79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 |
| フジクラ | 284,600円 | +3.8% | -2.5% | 1.93% | 15.70倍 | 2.30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 |
| 三菱マ | 304,000円 | +26.6% | +16.4% | 3.29% | 8.82倍 | 0.61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 |
| ＤＯＷＡ | 590,200円 | +4.2% | -10.6% | 2.20% | 13.01倍 | 0.94倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
