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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,773 | 1,786.5 | 1,768 | 1,785.5 | +12.5 | +0.7% | 2,828,000 |
| 2023/08/30 | 1,765 | 1,777 | 1,761.5 | 1,773 | +13.5 | +0.8% | 1,413,900 |
| 2023/08/29 | 1,771 | 1,771.5 | 1,757 | 1,759.5 | -1.5 | -0.1% | 1,225,400 |
| 2023/08/28 | 1,753 | 1,768 | 1,751.5 | 1,761 | +13 | +0.7% | 1,397,900 |
| 2023/08/25 | 1,754.5 | 1,758 | 1,743 | 1,748 | -22.5 | -1.3% | 1,139,400 |
| 2023/08/24 | 1,758 | 1,778 | 1,751.5 | 1,770.5 | +12.5 | +0.7% | 1,521,000 |
| 2023/08/23 | 1,735.5 | 1,762.5 | 1,734.5 | 1,758 | +13.5 | +0.8% | 1,100,000 |
| 2023/08/22 | 1,748 | 1,753.5 | 1,735 | 1,744.5 | +9 | +0.5% | 1,385,100 |
| 2023/08/21 | 1,758 | 1,761 | 1,731 | 1,735.5 | -22.5 | -1.3% | 1,185,700 |
| 2023/08/18 | 1,752 | 1,767.5 | 1,746 | 1,758 | ±0 | ±0% | 1,869,200 |
| 2023/08/17 | 1,745 | 1,768.5 | 1,730.5 | 1,758 | +10 | +0.6% | 1,747,900 |
| 2023/08/16 | 1,760.5 | 1,769 | 1,748 | 1,748 | -32.5 | -1.8% | 1,327,300 |
| 2023/08/15 | 1,787.5 | 1,794.5 | 1,775.5 | 1,780.5 | ±0 | ±0% | 1,504,300 |
| 2023/08/14 | 1,795 | 1,810 | 1,771.5 | 1,780.5 | -14 | -0.8% | 1,729,200 |
| 2023/08/10 | 1,779 | 1,799.5 | 1,771 | 1,794.5 | +18.5 | +1% | 1,789,200 |
| 2023/08/09 | 1,793 | 1,797 | 1,773 | 1,776 | -7.5 | -0.4% | 1,456,400 |
| 2023/08/08 | 1,755 | 1,785 | 1,749.5 | 1,783.5 | +43.5 | +2.5% | 3,295,000 |
| 2023/08/07 | 1,727 | 1,744.5 | 1,720 | 1,740 | +7.5 | +0.4% | 3,099,000 |
| 2023/08/04 | 1,728 | 1,746 | 1,720 | 1,732.5 | -19 | -1.1% | 2,926,300 |
| 2023/08/03 | 1,785.5 | 1,798 | 1,734 | 1,751.5 | -126 | -6.7% | 6,955,000 |
| 2023/08/02 | 1,835.5 | 1,944 | 1,819.5 | 1,877.5 | +29.5 | +1.6% | 6,140,000 |
| 2023/08/01 | 1,827.5 | 1,853 | 1,818 | 1,848 | +28 | +1.5% | 3,087,300 |
| 2023/07/31 | 1,802 | 1,822.5 | 1,790 | 1,820 | +46 | +2.6% | 2,851,500 |
| 2023/07/28 | 1,798 | 1,798 | 1,735.5 | 1,774 | -6.5 | -0.4% | 3,968,400 |
| 2023/07/27 | 1,768 | 1,782.5 | 1,760 | 1,780.5 | -7.5 | -0.4% | 2,126,500 |
| 2023/07/26 | 1,806 | 1,807.5 | 1,774 | 1,788 | -29.5 | -1.6% | 1,835,200 |
| 2023/07/25 | 1,794 | 1,824.5 | 1,784 | 1,817.5 | +36 | +2% | 3,480,300 |
| 2023/07/24 | 1,770 | 1,786 | 1,768.5 | 1,781.5 | +21 | +1.2% | 2,038,300 |
| 2023/07/21 | 1,740 | 1,762 | 1,734 | 1,760.5 | +16 | +0.9% | 2,692,500 |
| 2023/07/20 | 1,742 | 1,763.5 | 1,740 | 1,744.5 | +3 | +0.2% | 1,928,800 |
| 2023/07/19 | 1,726.5 | 1,741.5 | 1,719.5 | 1,741.5 | +41.5 | +2.4% | 2,153,900 |
| 2023/07/18 | 1,686 | 1,703.5 | 1,683.5 | 1,700 | +12 | +0.7% | 1,608,800 |
| 2023/07/14 | 1,678.5 | 1,692.5 | 1,671.5 | 1,688 | +9 | +0.5% | 2,896,100 |
| 2023/07/13 | 1,677 | 1,687.5 | 1,667.5 | 1,679 | +4 | +0.2% | 1,601,700 |
| 2023/07/12 | 1,698 | 1,698 | 1,665.5 | 1,675 | -17 | -1% | 2,125,000 |
| 2023/07/11 | 1,713 | 1,713 | 1,688.5 | 1,692 | -12 | -0.7% | 1,811,500 |
| 2023/07/10 | 1,720.5 | 1,723 | 1,695 | 1,704 | -12 | -0.7% | 3,010,100 |
| 2023/07/07 | 1,729.5 | 1,739 | 1,710.5 | 1,716 | -17.5 | -1% | 3,603,600 |
| 2023/07/06 | 1,735 | 1,748.5 | 1,721 | 1,733.5 | -14.5 | -0.8% | 2,452,200 |
| 2023/07/05 | 1,740 | 1,748 | 1,726.5 | 1,748 | -4 | -0.2% | 2,279,900 |
| 2023/07/04 | 1,769.5 | 1,770 | 1,747.5 | 1,752 | -22 | -1.2% | 2,493,800 |
| 2023/07/03 | 1,774.5 | 1,779 | 1,767 | 1,774 | +17 | +1% | 2,199,300 |
| 2023/06/30 | 1,750 | 1,760 | 1,729.5 | 1,757 | -10.5 | -0.6% | 3,774,100 |
| 2023/06/29 | 1,769.5 | 1,804 | 1,760 | 1,767.5 | +37 | +2.1% | 5,628,500 |
| 2023/06/28 | 1,717.5 | 1,734.5 | 1,710 | 1,730.5 | +35 | +2.1% | 3,224,600 |
| 2023/06/27 | 1,708.5 | 1,715 | 1,679 | 1,695.5 | -9 | -0.5% | 2,444,500 |
| 2023/06/26 | 1,709.5 | 1,714 | 1,688 | 1,704.5 | +16 | +0.9% | 2,127,700 |
| 2023/06/23 | 1,722 | 1,731 | 1,675.5 | 1,688.5 | -33.5 | -1.9% | 3,052,400 |
| 2023/06/22 | 1,725.5 | 1,734 | 1,717 | 1,722 | -10.5 | -0.6% | 2,114,400 |
| 2023/06/21 | 1,701 | 1,738.5 | 1,700.5 | 1,732.5 | +7.5 | +0.4% | 2,535,100 |
301～
350
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
