ログイン

住友電気工業 (5802.T)

プライム（内国株式）
セクター
非鉄金属
最新終値
2,386円
最新PBR
2.63倍
最新PER
10.79倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,384 2,403 2,346 2,386 27,793,500 2,256.2 2,312.7
08/13(木) 2,302 2,402 2,295 2,335 26,732,000 2,210.7 2,311.7
08/12(水) 2,116 2,287 2,101 2,270 27,560,000 2,218.1 2,316.1
08/10(月) 2,201 2,253 2,154 2,161 24,032,000 2,196.4 2,329.0
08/07(金) 2,159 2,179 2,058 2,130 30,477,300 2,176.7 2,349.1
08/06(木) 2,234 2,283 2,145 2,159 31,968,400 2,187.6 2,371.4
08/05(水) 2,352 2,395 2,294 2,372 30,948,900 2,177.8 2,398.5
08/04(火) 2,058 2,166 2,046 2,162 23,563,900 2,117.9 2,420.7
08/03(月) 2,007 2,075 1,973 2,063 37,767,100 2,123.1 2,450.0
07/31(金) 2,450 2,450 2,117 2,184 63,080,100 2,181.6 2,486.9
07/30(木) 2,041 2,176 2,013 2,110 26,565,700 2,238.6 2,521.9
07/29(水) 2,138 2,197 2,003 2,072 29,896,700 2,319.1 2,559.8
07/28(火) 2,240 2,274 2,168 2,188 20,330,500 2,394.9 2,602.8
07/27(月) 2,419 2,429 2,308 2,355 17,104,800 2,424.7 2,650.3
07/24(金) 2,464 2,474 2,412 2,469 11,978,900 2,403.5 2,691.0
07/23(木) 2,480 2,537 2,453 2,512 17,118,200 2,389.2 2,714.2
07/22(水) 2,537 2,564 2,442 2,451 24,433,600 2,393.2 2,736.7
07/21(火) 2,299 2,340 2,254 2,337 21,389,000 2,394.7 2,761.9
07/17(金) 2,300 2,315 2,152 2,249 23,416,500 2,424.6 2,783.7
07/16(木) 2,424 2,424 2,328 2,398 20,928,200 2,491.2 2,803.5
07/15(水) 2,495 2,538 2,457 2,532 15,348,400 2,491.9 2,810.1
07/14(火) 2,452 2,470 2,388 2,459 18,618,700 2,457.8 2,815.1
07/13(月) 2,571 2,621 2,447 2,486 16,839,600 2,454.7 2,837.2
07/10(金) 2,588 2,624 2,525 2,582 28,403,300 2,476.0 2,859.1
07/09(木) 2,448 2,487 2,371 2,401 18,696,000 2,492.4 2,885.9
07/08(水) 2,358 2,454 2,289 2,362 29,310,800 2,549.9 2,924.6
07/07(火) 2,556 2,620 2,424 2,443 26,810,700 2,644.4 2,969.7
07/06(月) 2,668 2,696 2,557 2,593 18,064,100 2,741.2 3,002.2
07/03(金) 2,568 2,688 2,509 2,664 25,597,100 2,801.6 3,030.3
07/02(木) 2,781 2,784 2,640 2,689 20,864,900 2,865.6 3,049.6
07/01(水) 3,017 3,017 2,811 2,834 16,813,200 2,939.9 3,061.6
06/30(火) 2,948 3,019 2,882 2,927 20,322,400 2,984.3 3,068.4
06/29(月) 2,960 2,979 2,768 2,895 17,218,700 3,028.7 3,070.7
06/26(金) 3,121 3,149 2,951 2,984 25,106,800 3,124.8 3,077.6
06/25(木) 3,154 3,168 3,025 3,060 16,326,000 3,202.3 3,076.4
06/24(水) 3,078 3,126 2,971 3,056 22,789,200 3,200.3 3,061.3
06/23(火) 3,525 3,586 3,120 3,149 30,143,600 3,204.0 3,044.3
06/22(月) 3,424 3,485 3,311 3,375 23,458,400 3,190.3 3,026.8
06/19(金) 3,500 3,576 3,308 3,371 51,720,000 3,091.8 3,005.6
06/18(木) 3,069 3,118 2,981 3,050 20,476,800 2,966.0 2,980.5
06/17(水) 3,000 3,104 2,984 3,075 18,692,800 2,868.5 2,979.6
06/16(火) 2,878 3,151 2,869 3,080 34,988,400 2,785.0 2,984.3
06/15(月) 2,831 2,910 2,810 2,883 22,958,000 2,771.0 2,977.6
06/12(金) 2,740 2,820 2,721 2,743 32,723,200 2,801.5 2,974.4
06/11(木) 2,486 2,618 2,454 2,563 27,684,000 2,903.5 2,977.8
06/10(水) 2,865 2,896 2,609 2,658 36,773,600 3,064.3 2,988.7
06/09(火) 3,035 3,078 2,881 3,010 29,742,400 3,231.0 2,981.4
06/08(月) 2,931 3,099 2,926 3,035 24,971,200 3,279.8 2,962.9
06/05(金) 3,216 3,325 3,165 3,253 22,626,400 3,331.8 2,943.4
06/04(木) 3,461 3,534 3,316 3,366 22,343,200 3,310.5 2,913.9
06/03(水) 3,704 3,713 3,431 3,491 27,445,600 3,235.0 2,879.4
06/02(火) 3,220 3,335 3,079 3,254 29,204,000 3,137.5 2,841.8
06/01(月) 3,071 3,325 3,065 3,295 31,978,000 3,083.8 2,818.7
05/29(金) 3,024 3,146 2,964 3,146 39,767,600 3,038.0 2,789.9
05/28(木) 2,930 3,019 2,891 2,989 20,902,400 2,999.8 2,763.8
05/27(水) 3,124 3,228 2,996 3,004 25,836,800 2,938.5 2,744.0
05/26(火) 3,038 3,043 2,930 2,985 15,528,400 2,864.0 2,725.2
05/25(月) 3,041 3,138 3,028 3,066 21,146,800 2,809.0 2,701.3
05/22(金) 2,868 2,973 2,850 2,955 23,796,800 2,764.8 2,679.4
05/21(木) 2,706 2,749 2,586 2,683 23,785,600 2,722.8 2,660.5
05/20(水) 2,571 2,693 2,514 2,631 31,575,600 2,791.5 2,659.0
05/19(火) 2,828 2,838 2,663 2,710 24,188,800 2,904.0 2,657.8
05/18(月) 2,773 2,934 2,663 2,845 34,565,600 2,944.5 2,652.6
05/15(金) 3,050 3,106 2,714 2,745 41,636,400 2,936.0 2,630.7
05/14(木) 3,223 3,258 2,919 3,026 45,286,400 2,952.3 2,616.3
05/13(水) 2,838 3,211 2,770 3,194 49,978,800 2,914.3 2,589.3
05/12(火) 3,103 3,186 2,723 2,913 67,284,400 2,770.5 2,552.6
05/11(月) 2,913 2,918 2,803 2,803 18,901,600 2,697.5 2,528.8
05/08(金) 2,751 2,828 2,709 2,826 20,222,800 2,646.5 2,500.5
05/07(木) 2,678 2,836 2,678 2,836 43,908,400 2,584.3 2,477.4
05/01(金) 2,570 2,580 2,475 2,475 17,426,400 2,517.8 2,457.7
04/30(木) 2,558 2,568 2,508 2,548 18,523,600 2,533.0 2,456.5
04/28(火) 2,500 2,548 2,488 2,548 14,195,200 2,558.5 2,455.6
04/27(月) 2,491 2,548 2,485 2,515 17,965,200 2,564.0 2,447.6
04/24(金) 2,586 2,601 2,504 2,504 18,620,400 2,559.8 2,438.2
04/23(木) 2,701 2,711 2,499 2,551 28,264,400 2,557.9 2,436.4
04/22(水) 2,573 2,690 2,508 2,675 28,077,600 2,554.6 2,433.3
04/21(火) 2,575 2,640 2,548 2,575 23,458,400 2,497.2 2,420.5
04/20(月) 2,533 2,579 2,478 2,494 19,030,800 2,485.9 2,417.9
04/17(金) 2,513 2,533 2,463 2,494 17,624,400 2,483.4 2,420.9
04/16(木) 2,413 2,538 2,407 2,535 31,634,400 2,513.6 2,423.7
04/15(水) 2,594 2,595 2,388 2,388 34,988,800 2,527.1 2,428.2
04/14(火) 2,533 2,558 2,465 2,519 31,499,200 2,565.3 2,430.9
04/13(月) 2,621 2,709 2,445 2,482 54,396,800 2,521.1 2,420.4
04/10(金) 2,528 2,654 2,525 2,645 40,325,600 2,501.9 2,419.1
04/09(木) 2,541 2,643 2,493 2,603 31,398,000 2,442.9 2,411.9
04/08(水) 2,525 2,600 2,479 2,579 37,963,600 2,377.6 2,406.2
04/07(火) 2,362 2,389 2,270 2,298 29,899,200 2,325.3 2,405.1
04/06(月) 2,403 2,475 2,386 2,386 35,251,200 2,284.8 2,420.7
04/03(金) 2,388 2,413 2,338 2,350 27,592,400 2,257.7 2,427.9
04/02(木) 2,355 2,389 2,229 2,276 35,950,400 2,256.5 2,435.2
04/01(水) 2,200 2,317 2,188 2,317 39,784,400 2,290.1 2,450.1
03/31(火) 2,126 2,207 2,095 2,095 34,791,600 2,331.5 2,460.2
03/30(月) 2,231 2,259 2,196 2,250 33,970,000 2,382.4 2,472.8
03/27(金) 2,324 2,365 2,255 2,344 42,836,000 2,388.1 2,475.0
03/26(木) 2,526 2,552 2,419 2,444 29,317,600 2,411.2 2,468.5
03/25(水) 2,525 2,549 2,481 2,525 23,376,000 2,417.1 2,456.3
03/24(火) 2,464 2,465 2,297 2,349 29,926,000 2,383.3 2,440.9
03/23(月) 2,287 2,315 2,213 2,278 37,122,000 2,415.3 2,431.9
03/19(木) 2,408 2,501 2,400 2,460 42,941,600 2,473.5 2,427.5
03/18(水) 2,426 2,482 2,405 2,474 26,602,000 2,494.1 2,415.4
03/17(火) 2,528 2,547 2,341 2,355 44,028,400 2,529.2 2,399.2
03/16(月) 2,558 2,575 2,454 2,510 22,441,600 2,549.3 2,379.6
03/13(金) 2,426 2,627 2,423 2,569 28,337,200 2,498.6 2,352.5
03/12(木) 2,623 2,646 2,534 2,563 27,508,000 2,474.2 2,327.2
03/11(水) 2,594 2,726 2,570 2,649 34,723,200 2,454.9 2,300.4
03/10(火) 2,553 2,562 2,446 2,456 35,744,400 2,416.8 2,261.7
03/09(月) 2,225 2,275 2,114 2,256 43,932,000 2,436.3 2,230.0
03/06(金) 2,418 2,475 2,344 2,447 40,166,800 2,522.4 2,207.6
03/05(木) 2,581 2,595 2,448 2,466 37,162,400 2,546.0 2,179.0
03/04(水) 2,434 2,578 2,374 2,459 60,817,600 2,559.1 2,146.4
03/03(火) 2,824 2,842 2,539 2,553 44,964,800 2,597.2 2,112.8
03/02(月) 2,469 2,705 2,465 2,686 36,830,800 2,600.4 2,077.2
02/27(金) 2,411 2,571 2,372 2,565 40,496,800 2,545.2 2,036.1
02/26(木) 2,668 2,670 2,505 2,532 39,552,400 2,493.0 1,999.7
02/25(水) 2,607 2,694 2,568 2,649 38,301,600 2,423.1 1,963.6
02/24(火) 2,522 2,694 2,522 2,569 50,196,000 2,321.0 1,924.4
02/20(金) 2,289 2,449 2,283 2,410 60,307,200 2,235.1 1,889.2
02/19(木) 2,230 2,345 2,223 2,304 47,669,600 2,178.0 1,859.2
02/18(水) 2,105 2,217 2,090 2,182 21,998,000 2,150.8 1,831.1
02/17(火) 2,137 2,180 2,098 2,139 21,045,200 2,146.0 1,807.9
02/16(月) 2,181 2,194 2,134 2,140 16,400,400 2,131.9 1,784.7
02/13(金) 2,149 2,200 2,112 2,125 32,536,800 2,076.9 1,762.0
02/12(木) 2,113 2,226 2,096 2,168 50,309,600 2,018.2 1,742.7
02/10(火) 2,159 2,196 2,119 2,158 35,432,400 1,971.9 1,720.5
02/09(月) 2,077 2,121 2,012 2,069 57,182,800 1,918.8 1,700.6
02/06(金) 1,799 1,874 1,778 1,864 35,931,600 1,841.5 1,680.4
02/05(木) 1,909 1,929 1,789 1,831 41,554,000 1,801.2 1,668.5
02/04(水) 1,961 2,037 1,912 1,937 79,212,800 1,774.1 1,657.1
02/03(火) 1,710 1,930 1,694 1,893 83,896,000 1,733.4 1,644.3
02/02(月) 1,667 1,743 1,661 1,682 30,076,400 1,685.2 1,632.9
01/30(金) 1,674 1,710 1,653 1,663 19,239,600 1,672.5 1,630.9
01/29(木) 1,741 1,759 1,684 1,696 20,485,600 1,672.5 1,631.3
01/28(水) 1,722 1,777 1,706 1,733 34,974,000 1,665.0 1,625.8
01/27(火) 1,613 1,661 1,604 1,651 14,662,000 1,649.2 1,616.6
01/26(月) 1,638 1,665 1,617 1,619 17,423,200 1,645.2 1,613.1
01/23(金) 1,692 1,705 1,660 1,663 17,638,800 1,655.2 1,610.0
01/22(木) 1,704 1,723 1,649 1,659 18,954,000 1,660.3 1,609.1
01/21(水) 1,585 1,665 1,583 1,654 21,095,200 1,660.6 1,608.6
01/20(火) 1,681 1,684 1,614 1,631 18,362,000 1,650.2 1,608.4
01/19(月) 1,641 1,676 1,632 1,669 16,393,600 1,644.4 1,611.8
01/16(金) 1,662 1,708 1,655 1,688 21,331,600 1,622.3 1,615.3
01/15(木) 1,620 1,677 1,619 1,661 25,634,400 1,599.0 1,616.5
01/14(水) 1,623 1,627 1,576 1,602 19,402,000 1,595.6 1,616.1
01/13(火) 1,627 1,638 1,589 1,602 30,152,000 1,597.9 1,618.4
01/09(金) 1,569 1,570 1,512 1,559 41,096,000 1,609.4 1,622.0
01/08(木) 1,632 1,640 1,568 1,572 31,414,400 1,610.4 1,624.6
01/07(水) 1,618 1,690 1,616 1,644 36,036,000 1,609.4 1,624.3
01/06(火) 1,643 1,645 1,581 1,614 39,136,000 1,590.0 1,619.3
01/05(月) 1,613 1,678 1,595 1,659 27,918,000 1,590.7 1,615.0
12/30(火) 1,564 1,591 1,539 1,564 15,421,200 1,580.4 1,608.5
12/29(月) 1,564 1,607 1,558 1,567 20,528,000 1,594.4 1,605.9
12/26(金) 1,625 1,625 1,537 1,547 24,104,400 1,615.4 1,599.6
12/25(木) 1,610 1,623 1,592 1,617 10,259,200 1,617.8 1,600.9
12/24(水) 1,620 1,627 1,603 1,608 17,156,400 1,595.0 1,595.0
12/23(火) 1,647 1,649 1,618 1,634 17,914,400 1,586.1 1,589.4
12/22(月) 1,618 1,672 1,609 1,672 27,636,400 1,568.0 1,588.7
12/19(金) 1,530 1,576 1,526 1,558 24,416,000 1,561.6 1,584.1
12/18(木) 1,508 1,541 1,492 1,503 18,126,400 1,579.2 1,584.8
12/17(水) 1,560 1,588 1,516 1,563 27,073,600 1,608.4 1,583.6
12/16(火) 1,570 1,596 1,526 1,543 34,000,400 1,638.8 1,579.0
12/15(月) 1,607 1,645 1,602 1,640 21,615,200 1,681.7 1,576.9
12/12(金) 1,650 1,672 1,638 1,646 24,653,600 1,697.0 1,569.2
12/11(木) 1,723 1,728 1,645 1,649 28,527,600 1,697.8 1,564.7
12/10(水) 1,768 1,784 1,685 1,715 44,185,200 1,700.2 1,557.1
12/09(火) 1,734 1,778 1,717 1,758 32,630,000 1,695.4 1,548.5
12/08(月) 1,657 1,719 1,654 1,716 27,026,000 1,668.5 1,534.1
12/05(金) 1,625 1,660 1,598 1,650 31,524,000 1,638.3 1,517.8
12/04(木) 1,666 1,671 1,630 1,662 32,836,400 1,611.9 1,501.2
12/03(水) 1,640 1,733 1,629 1,691 55,638,800 1,580.7 1,481.8
12/02(火) 1,582 1,653 1,581 1,623 46,326,800 1,541.7 1,461.3
12/01(月) 1,529 1,580 1,493 1,565 36,069,600 1,516.8 1,442.0
11/28(金) 1,530 1,548 1,506 1,518 17,960,800 1,485.6 1,424.2
11/27(木) 1,521 1,536 1,502 1,506 14,667,600 1,497.8 1,407.9
11/26(水) 1,471 1,532 1,464 1,496 21,529,200 1,490.5 1,392.5
11/25(火) 1,458 1,529 1,452 1,499 36,458,000 1,485.1 1,378.0
11/21(金) 1,456 1,476 1,401 1,409 60,262,400 1,508.4 1,362.1
11/20(木) 1,563 1,597 1,554 1,579 35,096,000 1,538.0 1,350.7
11/19(水) 1,479 1,510 1,437 1,469 28,568,000 1,537.4 1,331.4
11/18(火) 1,534 1,541 1,469 1,469 38,854,000 1,538.0 1,315.4
11/17(月) 1,558 1,618 1,545 1,615 26,236,800 1,534.0 1,301.5
11/14(金) 1,502 1,561 1,487 1,557 34,966,800 1,509.1 1,282.7
11/13(木) 1,515 1,627 1,507 1,576 45,365,200 1,487.3 1,265.3
11/12(水) 1,449 1,472 1,424 1,472 18,389,600 1,479.0 1,246.4
11/11(火) 1,516 1,540 1,441 1,449 28,964,800 1,476.3 1,230.6
11/10(月) 1,440 1,506 1,426 1,491 30,535,600 1,486.3 1,214.2
11/07(金) 1,488 1,502 1,424 1,448 34,155,200 1,467.5 1,196.0
11/06(木) 1,508 1,545 1,477 1,535 37,208,400 1,440.0 1,179.0
11/05(水) 1,474 1,491 1,391 1,459 48,964,800 1,380.0 1,159.3
11/04(火) 1,570 1,639 1,492 1,499 95,378,000 1,323.5 1,142.9
10/31(金) 1,315 1,470 1,249 1,397 62,677,600 1,259.6 1,124.5
10/30(木) 1,235 1,330 1,234 1,310 46,188,800 1,208.2 1,110.7
10/29(水) 1,199 1,243 1,192 1,235 25,439,600 1,170.1 1,099.5
10/28(火) 1,192 1,210 1,174 1,176 19,127,600 1,145.4 1,090.8
10/27(月) 1,174 1,182 1,155 1,179 14,968,400 1,134.3 1,084.6
10/24(金) 1,132 1,142 1,120 1,140 11,758,400 1,124.8 1,078.6
10/23(木) 1,095 1,122 1,089 1,120 11,481,600 1,117.3 1,073.4
10/22(水) 1,119 1,120 1,091 1,111 17,123,200 1,118.0 1,070.4
10/21(火) 1,133 1,140 1,113 1,121 11,675,200 1,115.1 1,066.8
10/20(月) 1,111 1,132 1,096 1,132 11,927,600 1,105.0 1,063.4
10/17(金) 1,094 1,112 1,090 1,102 12,633,600 1,102.9 1,060.0
10/16(木) 1,113 1,129 1,103 1,124 13,339,200 1,111.4 1,056.1
10/15(水) 1,069 1,102 1,067 1,097 10,626,000 1,110.9 1,052.6
10/14(火) 1,104 1,114 1,067 1,070 17,071,200 1,112.3 1,049.2
10/10(金) 1,127 1,138 1,119 1,121 16,655,200 1,113.7 1,046.5
10/09(木) 1,138 1,155 1,132 1,145 15,008,000 1,097.2 1,041.5
10/08(水) 1,104 1,128 1,098 1,121 15,270,400 1,075.8 1,035.4
10/07(火) 1,087 1,149 1,087 1,104 23,250,400 1,055.8 1,030.6
10/06(月) 1,084 1,087 1,058 1,078 16,417,200 1,043.6 1,027.5
10/03(金) 1,028 1,040 1,019 1,038 7,690,400 1,037.9 1,024.7
10/02(木) 1,037 1,053 1,027 1,038 11,535,600 1,038.1 1,022.8
10/01(水) 1,038 1,040 1,013 1,021 10,599,200 1,040.8 1,020.6
09/30(火) 1,043 1,053 1,033 1,043 9,036,800 1,042.8 1,019.6
09/29(月) 1,043 1,053 1,036 1,050 8,346,400 1,037.4 1,017.0
09/26(金) 1,054 1,066 1,036 1,039 15,051,600 1,032.0 1,013.2
09/25(木) 1,037 1,058 1,035 1,051 15,951,600 1,029.8 1,009.5
09/24(水) 1,016 1,037 1,010 1,031 10,630,400 1,022.0 1,006.2
09/22(月) 1,028 1,035 1,012 1,016 9,329,200 1,024.5 1,004.4
09/19(金) 1,036 1,040 1,006 1,022 25,658,800 1,025.6 1,003.4
09/18(木) 1,014 1,032 1,004 1,029 12,189,600 1,028.1 1,000.9
09/17(水) 1,047 1,047 1,012 1,012 12,053,200 1,032.0 -
09/16(火) 1,032 1,047 1,023 1,044 12,907,200 1,030.8 -
09/12(金) 1,038 1,046 1,022 1,022 15,642,800 1,029.1 -
09/11(木) 1,041 1,047 1,025 1,035 21,901,200 1,027.1 -
09/10(水) 1,014 1,049 1,008 1,049 20,320,400 1,020.6 -
09/09(火) 1,036 1,038 1,003 1,005 14,327,200 1,010.5 -
09/08(月) 1,021 1,035 1,015 1,035 10,872,000 1,007.9 -
09/05(金) 1,016 1,026 1,003 1,012 14,405,200 1,000.6 -
09/04(木) 1,002 1,020 993 1,002 17,204,800 1,003.7 -
09/03(水) 1,004 1,022 997 998 16,751,200 1,004.9 -
09/02(火) 997 1,002 979 992 13,443,600 1,003.5 -
09/01(月) 989 1,000 984 999 14,028,400 1,001.7 -
08/29(金) 1,002 1,034 996 1,027 16,418,000 1,001.0 -
08/28(木) 977 1,011 974 1,008 11,119,200 990.9 -
08/27(水) 988 993 980 991 7,830,400 980.4 -
08/26(火) 999 1,002 976 983 15,103,200 971.6 -
08/25(月) 1,011 1,012 985 995 12,338,800 968.7 -
08/22(金) 965 978 961 977 10,216,000 966.9 -
08/21(木) 948 961 946 956 9,836,000 969.5 -
08/20(水) 951 952 938 947 14,142,800 970.6 -
08/19(火) 984 985 960 968 13,990,000 977.8 -
08/18(月) 987 999 981 986 10,344,400 977.3 -
08/15(金) 965 995 957 990 15,168,000 972.0 -
08/14(木) 973 973 953 961 13,113,200 968.2 -
同セクター（非鉄金属）の関連銘柄
1491 中外鉱業 5016 ＪＸ金属 5702 大紀アルミニウム工業所 5703 日本軽金属ホールディングス 5706 三井金属 5707 東邦亜鉛 5711 三菱マテリアル 5713 住友金属鉱山
同じ「非鉄金属」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?