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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/18 | 1,049 | 1,057 | 1,038 | 1,040 | -1 | -0.1% | 2,169,500 |
| 2010/10/15 | 1,051 | 1,053 | 1,037 | 1,041 | -10 | -1% | 2,679,000 |
| 2010/10/14 | 1,048 | 1,062 | 1,042 | 1,051 | +23 | +2.2% | 4,425,100 |
| 2010/10/13 | 1,040 | 1,047 | 1,026 | 1,028 | +7 | +0.7% | 3,845,500 |
| 2010/10/12 | 1,042 | 1,050 | 1,018 | 1,021 | -9 | -0.9% | 4,765,100 |
| 2010/10/08 | 1,018 | 1,040 | 1,015 | 1,030 | +13 | +1.3% | 4,684,600 |
| 2010/10/07 | 1,018 | 1,025 | 1,012 | 1,017 | -3 | -0.3% | 3,379,700 |
| 2010/10/06 | 1,010 | 1,020 | 1,005 | 1,020 | +15 | +1.5% | 3,805,200 |
| 2010/10/05 | 992 | 1,009 | 978 | 1,005 | +7 | +0.7% | 6,063,800 |
| 2010/10/04 | 1,000 | 1,019 | 994 | 998 | -11 | -1.1% | 4,046,700 |
| 2010/10/01 | 1,027 | 1,028 | 1,002 | 1,009 | -9 | -0.9% | 3,554,400 |
| 2010/09/30 | 1,025 | 1,030 | 1,013 | 1,018 | -12 | -1.2% | 4,483,600 |
| 2010/09/29 | 1,024 | 1,035 | 1,019 | 1,030 | +18 | +1.8% | 3,381,200 |
| 2010/09/28 | 1,025 | 1,036 | 1,009 | 1,012 | -17 | -1.7% | 2,821,400 |
| 2010/09/27 | 1,005 | 1,031 | 1,002 | 1,029 | +39 | +3.9% | 4,753,200 |
| 2010/09/24 | 992 | 1,004 | 981 | 990 | -9 | -0.9% | 4,554,700 |
| 2010/09/22 | 1,007 | 1,009 | 995 | 999 | -8 | -0.8% | 2,600,500 |
3601～
3650
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
