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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,701 | 1,738.5 | 1,700.5 | 1,732.5 | +7.5 | +0.4% | 2,535,100 |
| 2023/06/20 | 1,720 | 1,732.5 | 1,715 | 1,725 | -11 | -0.6% | 2,387,400 |
| 2023/06/19 | 1,775 | 1,775.5 | 1,727 | 1,736 | -18.5 | -1.1% | 1,775,600 |
| 2023/06/16 | 1,763.5 | 1,767 | 1,749 | 1,754.5 | -12.5 | -0.7% | 4,506,300 |
| 2023/06/15 | 1,758.5 | 1,777.5 | 1,743.5 | 1,767 | +7 | +0.4% | 2,637,700 |
| 2023/06/14 | 1,743 | 1,767.5 | 1,743 | 1,760 | +36.5 | +2.1% | 2,730,900 |
| 2023/06/13 | 1,715 | 1,735.5 | 1,712.5 | 1,723.5 | +22 | +1.3% | 2,746,400 |
| 2023/06/12 | 1,690 | 1,707 | 1,689 | 1,701.5 | +16 | +0.9% | 2,503,400 |
| 2023/06/09 | 1,678 | 1,689 | 1,663.5 | 1,685.5 | +23 | +1.4% | 3,671,300 |
| 2023/06/08 | 1,689 | 1,694.5 | 1,650.5 | 1,662.5 | -20 | -1.2% | 2,664,600 |
| 2023/06/07 | 1,715 | 1,723.5 | 1,682 | 1,682.5 | -9.5 | -0.6% | 3,524,400 |
| 2023/06/06 | 1,678 | 1,693 | 1,667 | 1,692 | -5.5 | -0.3% | 1,795,100 |
| 2023/06/05 | 1,685 | 1,699.5 | 1,683 | 1,697.5 | +35.5 | +2.1% | 2,801,200 |
| 2023/06/02 | 1,641.5 | 1,664.5 | 1,636.5 | 1,662 | +27 | +1.7% | 2,102,200 |
| 2023/06/01 | 1,638 | 1,646.5 | 1,629 | 1,635 | -19 | -1.1% | 2,374,700 |
| 2023/05/31 | 1,665 | 1,674 | 1,652 | 1,654 | -45 | -2.6% | 3,943,200 |
| 2023/05/30 | 1,702 | 1,708.5 | 1,687 | 1,699 | -7 | -0.4% | 1,473,200 |
| 2023/05/29 | 1,729 | 1,737.5 | 1,702.5 | 1,706 | +7.5 | +0.4% | 1,618,500 |
| 2023/05/26 | 1,719.5 | 1,722.5 | 1,696 | 1,698.5 | -14.5 | -0.8% | 1,716,300 |
| 2023/05/25 | 1,708 | 1,721 | 1,698.5 | 1,713 | +4.5 | +0.3% | 2,673,700 |
| 2023/05/24 | 1,719 | 1,721.5 | 1,703 | 1,708.5 | -12 | -0.7% | 1,516,300 |
| 2023/05/23 | 1,730 | 1,741 | 1,710.5 | 1,720.5 | -1.5 | -0.1% | 1,684,300 |
| 2023/05/22 | 1,698.5 | 1,722.5 | 1,694 | 1,722 | +29.5 | +1.7% | 1,785,800 |
| 2023/05/19 | 1,695 | 1,702.5 | 1,682 | 1,692.5 | +4 | +0.2% | 2,706,600 |
| 2023/05/18 | 1,690 | 1,691 | 1,674.5 | 1,688.5 | +24 | +1.4% | 2,311,900 |
| 2023/05/17 | 1,676 | 1,690 | 1,658 | 1,664.5 | -7.5 | -0.4% | 2,590,600 |
| 2023/05/16 | 1,690.5 | 1,701.5 | 1,663 | 1,672 | -19 | -1.1% | 3,136,600 |
| 2023/05/15 | 1,665.5 | 1,697 | 1,651.5 | 1,691 | -54.5 | -3.1% | 4,089,000 |
| 2023/05/12 | 1,768.5 | 1,768.5 | 1,739 | 1,745.5 | +12 | +0.7% | 2,346,700 |
| 2023/05/11 | 1,732 | 1,745 | 1,728 | 1,733.5 | -15.5 | -0.9% | 1,139,300 |
| 2023/05/10 | 1,764 | 1,770 | 1,735 | 1,749 | -8.5 | -0.5% | 2,010,100 |
| 2023/05/09 | 1,741 | 1,759.5 | 1,733 | 1,757.5 | +22.5 | +1.3% | 1,843,100 |
| 2023/05/08 | 1,750 | 1,750.5 | 1,726.5 | 1,735 | +5 | +0.3% | 1,689,500 |
| 2023/05/02 | 1,740 | 1,740.5 | 1,722.5 | 1,730 | -5.5 | -0.3% | 1,216,100 |
| 2023/05/01 | 1,730 | 1,737.5 | 1,721 | 1,735.5 | +11.5 | +0.7% | 1,501,000 |
| 2023/04/28 | 1,708 | 1,729 | 1,708 | 1,724 | +29 | +1.7% | 2,024,300 |
| 2023/04/27 | 1,672.5 | 1,697.5 | 1,671.5 | 1,695 | +21 | +1.3% | 1,644,500 |
| 2023/04/26 | 1,670.5 | 1,680.5 | 1,664.5 | 1,674 | -9.5 | -0.6% | 1,854,100 |
| 2023/04/25 | 1,696.5 | 1,702 | 1,683 | 1,683.5 | -6.5 | -0.4% | 1,331,700 |
| 2023/04/24 | 1,689.5 | 1,690.5 | 1,677.5 | 1,690 | +7.5 | +0.4% | 832,600 |
| 2023/04/21 | 1,670 | 1,691.5 | 1,667 | 1,682.5 | -6 | -0.4% | 1,136,500 |
| 2023/04/20 | 1,679.5 | 1,693.5 | 1,667 | 1,688.5 | +0.5 | ±0% | 955,300 |
| 2023/04/19 | 1,700 | 1,702.5 | 1,681 | 1,688 | -1 | -0.1% | 1,105,100 |
| 2023/04/18 | 1,682.5 | 1,692 | 1,675 | 1,689 | +10 | +0.6% | 1,508,400 |
| 2023/04/17 | 1,677.5 | 1,680.5 | 1,669 | 1,679 | +11 | +0.7% | 1,365,800 |
| 2023/04/14 | 1,667.5 | 1,672 | 1,661 | 1,668 | +2.5 | +0.2% | 2,188,800 |
| 2023/04/13 | 1,672 | 1,674 | 1,658.5 | 1,665.5 | -17 | -1% | 1,837,000 |
| 2023/04/12 | 1,675 | 1,688 | 1,668.5 | 1,682.5 | +18 | +1.1% | 1,880,100 |
| 2023/04/11 | 1,670 | 1,672.5 | 1,651 | 1,664.5 | +17.5 | +1.1% | 1,911,600 |
| 2023/04/10 | 1,655 | 1,659.5 | 1,635 | 1,647 | +11 | +0.7% | 1,687,500 |
351～
400
件表示中 / 3586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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58倍 | 1.01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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11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
