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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,055 | 1,056 | 1,032 | 1,043 | -7 | -0.7% | 2,696,500 |
| 2010/07/08 | 1,044 | 1,051 | 1,038 | 1,050 | +34 | +3.3% | 2,552,400 |
| 2010/07/07 | 1,020 | 1,022 | 1,001 | 1,016 | -15 | -1.5% | 3,122,500 |
| 2010/07/06 | 1,000 | 1,032 | 991 | 1,031 | +23 | +2.3% | 3,080,400 |
| 2010/07/05 | 1,012 | 1,014 | 1,004 | 1,008 | +2 | +0.2% | 2,043,400 |
| 2010/07/02 | 1,015 | 1,024 | 1,000 | 1,006 | -5 | -0.5% | 4,167,400 |
| 2010/07/01 | 1,048 | 1,048 | 1,009 | 1,011 | -36 | -3.4% | 4,958,600 |
| 2010/06/30 | 1,044 | 1,055 | 1,038 | 1,047 | -24 | -2.2% | 3,316,600 |
| 2010/06/29 | 1,092 | 1,102 | 1,064 | 1,071 | -20 | -1.8% | 2,102,200 |
| 2010/06/28 | 1,101 | 1,107 | 1,086 | 1,091 | -1 | -0.1% | 1,404,800 |
| 2010/06/25 | 1,097 | 1,105 | 1,086 | 1,092 | -17 | -1.5% | 2,150,800 |
| 2010/06/24 | 1,107 | 1,118 | 1,102 | 1,109 | ±0 | ±0% | 1,729,100 |
| 2010/06/23 | 1,100 | 1,112 | 1,100 | 1,109 | -17 | -1.5% | 2,506,200 |
| 2010/06/22 | 1,143 | 1,152 | 1,118 | 1,126 | -19 | -1.7% | 3,498,400 |
| 2010/06/21 | 1,135 | 1,154 | 1,133 | 1,145 | +24 | +2.1% | 2,115,000 |
| 2010/06/18 | 1,131 | 1,131 | 1,115 | 1,121 | -1 | -0.1% | 1,735,400 |
| 2010/06/17 | 1,112 | 1,131 | 1,104 | 1,122 | +1 | +0.1% | 2,760,200 |
| 2010/06/16 | 1,125 | 1,131 | 1,120 | 1,121 | +17 | +1.5% | 2,014,000 |
| 2010/06/15 | 1,100 | 1,114 | 1,093 | 1,104 | +4 | +0.4% | 2,170,900 |
| 2010/06/14 | 1,091 | 1,102 | 1,086 | 1,100 | +31 | +2.9% | 1,851,300 |
| 2010/06/11 | 1,086 | 1,086 | 1,065 | 1,069 | +6 | +0.6% | 5,904,900 |
| 2010/06/10 | 1,053 | 1,064 | 1,049 | 1,063 | +24 | +2.3% | 2,545,000 |
| 2010/06/09 | 1,040 | 1,047 | 1,030 | 1,039 | -12 | -1.1% | 2,475,400 |
| 2010/06/08 | 1,050 | 1,062 | 1,044 | 1,051 | -8 | -0.8% | 2,573,800 |
| 2010/06/07 | 1,069 | 1,072 | 1,055 | 1,059 | -49 | -4.4% | 2,526,600 |
| 2010/06/04 | 1,103 | 1,119 | 1,102 | 1,108 | +3 | +0.3% | 3,334,900 |
| 2010/06/03 | 1,091 | 1,110 | 1,086 | 1,105 | +42 | +4% | 3,661,000 |
| 2010/06/02 | 1,060 | 1,087 | 1,054 | 1,063 | -8 | -0.7% | 3,185,000 |
| 2010/06/01 | 1,081 | 1,081 | 1,068 | 1,071 | -4 | -0.4% | 2,263,800 |
| 2010/05/31 | 1,066 | 1,081 | 1,063 | 1,075 | -8 | -0.7% | 3,406,100 |
| 2010/05/28 | 1,094 | 1,096 | 1,066 | 1,083 | +19 | +1.8% | 3,837,300 |
| 2010/05/27 | 1,036 | 1,068 | 1,033 | 1,064 | +15 | +1.4% | 3,541,900 |
| 2010/05/26 | 1,065 | 1,075 | 1,046 | 1,049 | +9 | +0.9% | 5,311,400 |
| 2010/05/25 | 1,067 | 1,068 | 1,031 | 1,040 | -36 | -3.3% | 3,678,900 |
| 2010/05/24 | 1,083 | 1,084 | 1,062 | 1,076 | -9 | -0.8% | 3,222,500 |
| 2010/05/21 | 1,077 | 1,087 | 1,062 | 1,085 | -22 | -2% | 5,208,400 |
| 2010/05/20 | 1,109 | 1,111 | 1,098 | 1,107 | -5 | -0.4% | 4,626,400 |
| 2010/05/19 | 1,100 | 1,116 | 1,095 | 1,112 | +7 | +0.6% | 4,964,200 |
| 2010/05/18 | 1,120 | 1,123 | 1,100 | 1,105 | -7 | -0.6% | 3,301,800 |
| 2010/05/17 | 1,119 | 1,137 | 1,107 | 1,112 | +8 | +0.7% | 5,310,400 |
| 2010/05/14 | 1,098 | 1,114 | 1,096 | 1,104 | -18 | -1.6% | 3,417,300 |
| 2010/05/13 | 1,122 | 1,124 | 1,107 | 1,122 | +15 | +1.4% | 2,232,800 |
| 2010/05/12 | 1,120 | 1,131 | 1,097 | 1,107 | -4 | -0.4% | 2,922,800 |
| 2010/05/11 | 1,144 | 1,144 | 1,109 | 1,111 | -28 | -2.5% | 2,932,900 |
| 2010/05/10 | 1,132 | 1,140 | 1,115 | 1,139 | +20 | +1.8% | 4,012,100 |
| 2010/05/07 | 1,099 | 1,128 | 1,089 | 1,119 | -40 | -3.5% | 4,475,800 |
| 2010/05/06 | 1,165 | 1,165 | 1,141 | 1,159 | -7 | -0.6% | 4,800,700 |
| 2010/04/30 | 1,163 | 1,169 | 1,160 | 1,166 | +13 | +1.1% | 2,823,600 |
| 2010/04/28 | 1,156 | 1,160 | 1,148 | 1,153 | -30 | -2.5% | 2,565,300 |
| 2010/04/27 | 1,172 | 1,184 | 1,170 | 1,183 | +8 | +0.7% | 2,275,800 |
3701～
3750
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
