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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/18 | 1,050 | 1,092 | 1,045 | 1,090 | +40 | +3.8% | 4,424,800 |
| 2010/11/17 | 1,035 | 1,051 | 1,033 | 1,050 | +5 | +0.5% | 1,728,900 |
| 2010/11/16 | 1,056 | 1,058 | 1,038 | 1,045 | -11 | -1% | 2,566,300 |
| 2010/11/15 | 1,044 | 1,057 | 1,041 | 1,056 | +12 | +1.1% | 1,803,000 |
| 2010/11/12 | 1,037 | 1,050 | 1,037 | 1,044 | -7 | -0.7% | 3,200,400 |
| 2010/11/11 | 1,057 | 1,061 | 1,040 | 1,051 | -16 | -1.5% | 4,971,400 |
| 2010/11/10 | 1,060 | 1,072 | 1,055 | 1,067 | +21 | +2% | 2,376,300 |
| 2010/11/09 | 1,050 | 1,054 | 1,042 | 1,046 | -9 | -0.9% | 2,123,000 |
| 2010/11/08 | 1,044 | 1,058 | 1,044 | 1,055 | +19 | +1.8% | 1,691,700 |
| 2010/11/05 | 1,031 | 1,056 | 1,022 | 1,036 | +21 | +2.1% | 4,746,700 |
| 2010/11/04 | 1,019 | 1,025 | 1,008 | 1,015 | +7 | +0.7% | 3,617,200 |
| 2010/11/02 | 1,000 | 1,014 | 1,000 | 1,008 | -1 | -0.1% | 2,275,500 |
| 2010/11/01 | 1,007 | 1,026 | 1,000 | 1,009 | -18 | -1.8% | 2,554,000 |
| 2010/10/29 | 1,031 | 1,040 | 1,013 | 1,027 | -11 | -1.1% | 4,325,800 |
| 2010/10/28 | 1,056 | 1,056 | 1,032 | 1,038 | -14 | -1.3% | 5,336,200 |
| 2010/10/27 | 1,044 | 1,064 | 1,040 | 1,052 | +8 | +0.8% | 3,068,100 |
| 2010/10/26 | 1,067 | 1,068 | 1,043 | 1,044 | -17 | -1.6% | 3,678,600 |
| 2010/10/25 | 1,095 | 1,095 | 1,057 | 1,061 | -35 | -3.2% | 4,533,300 |
| 2010/10/22 | 1,070 | 1,099 | 1,069 | 1,096 | +28 | +2.6% | 5,443,200 |
| 2010/10/21 | 1,050 | 1,070 | 1,043 | 1,068 | +33 | +3.2% | 5,766,900 |
| 2010/10/20 | 1,036 | 1,044 | 1,022 | 1,035 | -15 | -1.4% | 3,676,800 |
| 2010/10/19 | 1,041 | 1,053 | 1,041 | 1,050 | +10 | +1% | 2,809,500 |
3401～
3450
件表示中 / 3585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 | 295,900円 | +3.3% | +18.4% | 2.60% | 15.39倍 | 1.00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 | 558,700円 | +10.0% | +47.7% | 1.20% | 24.86倍 | 4.44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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02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
