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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,109 | 1,115 | 1,092 | 1,093 | -26 | -2.3% | 2,576,600 |
| 2011/05/06 | 1,110 | 1,120 | 1,108 | 1,119 | -13 | -1.1% | 1,959,900 |
| 2011/05/02 | 1,140 | 1,142 | 1,124 | 1,132 | +11 | +1% | 2,275,500 |
| 2011/04/28 | 1,092 | 1,121 | 1,092 | 1,121 | +23 | +2.1% | 3,730,000 |
| 2011/04/27 | 1,084 | 1,104 | 1,084 | 1,098 | +24 | +2.2% | 2,900,400 |
| 2011/04/26 | 1,080 | 1,084 | 1,069 | 1,074 | -17 | -1.6% | 2,156,700 |
| 2011/04/25 | 1,109 | 1,110 | 1,085 | 1,091 | -12 | -1.1% | 1,590,700 |
| 2011/04/22 | 1,079 | 1,108 | 1,072 | 1,103 | +13 | +1.2% | 2,970,000 |
| 2011/04/21 | 1,086 | 1,097 | 1,085 | 1,090 | +10 | +0.9% | 2,797,600 |
| 2011/04/20 | 1,075 | 1,084 | 1,066 | 1,080 | +18 | +1.7% | 2,475,000 |
| 2011/04/19 | 1,047 | 1,064 | 1,045 | 1,062 | -3 | -0.3% | 3,316,600 |
| 2011/04/18 | 1,076 | 1,076 | 1,057 | 1,065 | -13 | -1.2% | 2,794,600 |
| 2011/04/15 | 1,086 | 1,086 | 1,073 | 1,078 | -8 | -0.7% | 3,339,100 |
| 2011/04/14 | 1,056 | 1,090 | 1,049 | 1,086 | +21 | +2% | 3,617,900 |
| 2011/04/13 | 1,039 | 1,069 | 1,035 | 1,065 | +15 | +1.4% | 3,567,900 |
| 2011/04/12 | 1,051 | 1,057 | 1,042 | 1,050 | -18 | -1.7% | 3,448,800 |
| 2011/04/11 | 1,086 | 1,092 | 1,064 | 1,068 | -12 | -1.1% | 4,717,900 |
| 2011/04/08 | 1,076 | 1,083 | 1,060 | 1,080 | +3 | +0.3% | 5,306,700 |
| 2011/04/07 | 1,079 | 1,087 | 1,071 | 1,077 | -2 | -0.2% | 4,141,800 |
| 2011/04/06 | 1,099 | 1,100 | 1,070 | 1,079 | -12 | -1.1% | 4,624,600 |
| 2011/04/05 | 1,101 | 1,102 | 1,071 | 1,091 | -22 | -2% | 4,701,300 |
| 2011/04/04 | 1,125 | 1,134 | 1,108 | 1,113 | -23 | -2% | 3,524,800 |
| 2011/04/01 | 1,163 | 1,164 | 1,135 | 1,136 | -15 | -1.3% | 2,949,600 |
| 2011/03/31 | 1,150 | 1,151 | 1,137 | 1,151 | +11 | +1% | 3,393,100 |
| 2011/03/30 | 1,115 | 1,140 | 1,106 | 1,140 | +38 | +3.4% | 4,125,300 |
| 2011/03/29 | 1,063 | 1,109 | 1,060 | 1,102 | ±0 | ±0% | 4,581,800 |
| 2011/03/28 | 1,102 | 1,107 | 1,094 | 1,102 | -2 | -0.2% | 3,843,500 |
| 2011/03/25 | 1,110 | 1,112 | 1,091 | 1,104 | +9 | +0.8% | 3,041,500 |
| 2011/03/24 | 1,105 | 1,114 | 1,093 | 1,095 | -8 | -0.7% | 3,542,600 |
| 2011/03/23 | 1,106 | 1,120 | 1,095 | 1,103 | -18 | -1.6% | 5,679,800 |
| 2011/03/22 | 1,136 | 1,140 | 1,112 | 1,121 | +45 | +4.2% | 5,951,100 |
| 2011/03/18 | 1,065 | 1,101 | 1,062 | 1,076 | +21 | +2% | 5,587,700 |
| 2011/03/17 | 1,008 | 1,072 | 1,001 | 1,055 | -13 | -1.2% | 8,312,600 |
| 2011/03/16 | 1,031 | 1,079 | 1,023 | 1,068 | +82 | +8.3% | 11,712,000 |
| 2011/03/15 | 1,003 | 1,053 | 904 | 986 | -145 | -12.8% | 13,438,900 |
| 2011/03/14 | 1,114 | 1,163 | 1,097 | 1,131 | -73 | -6.1% | 7,687,300 |
| 2011/03/11 | 1,203 | 1,218 | 1,200 | 1,204 | -19 | -1.6% | 8,486,100 |
| 2011/03/10 | 1,252 | 1,254 | 1,217 | 1,223 | -48 | -3.8% | 6,253,200 |
| 2011/03/09 | 1,280 | 1,285 | 1,261 | 1,271 | +34 | +2.7% | 7,806,300 |
| 2011/03/08 | 1,240 | 1,252 | 1,230 | 1,237 | +2 | +0.2% | 4,001,300 |
| 2011/03/07 | 1,249 | 1,249 | 1,222 | 1,235 | -24 | -1.9% | 9,158,300 |
| 2011/03/04 | 1,245 | 1,280 | 1,232 | 1,259 | +94 | +8.1% | 22,600,400 |
| 2011/03/03 | 1,165 | 1,170 | 1,153 | 1,165 | +3 | +0.3% | 3,091,200 |
| 2011/03/02 | 1,179 | 1,179 | 1,159 | 1,162 | -42 | -3.5% | 4,810,500 |
| 2011/03/01 | 1,191 | 1,205 | 1,187 | 1,204 | +9 | +0.8% | 3,186,000 |
| 2011/02/28 | 1,187 | 1,198 | 1,160 | 1,195 | -5 | -0.4% | 4,446,400 |
| 2011/02/25 | 1,192 | 1,217 | 1,190 | 1,200 | +8 | +0.7% | 2,942,600 |
| 2011/02/24 | 1,197 | 1,202 | 1,189 | 1,192 | -16 | -1.3% | 2,659,100 |
| 2011/02/23 | 1,209 | 1,218 | 1,205 | 1,208 | -15 | -1.2% | 2,720,300 |
| 2011/02/22 | 1,229 | 1,234 | 1,218 | 1,223 | -19 | -1.5% | 2,494,900 |
3501～
3550
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
