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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 6,324 | 6,433 | 6,225 | 6,325 | -11 | -0.2% | 3,855,300 |
| 2025/12/29 | 6,326 | 6,499 | 6,300 | 6,336 | +81 | +1.3% | 5,132,000 |
| 2025/12/26 | 6,574 | 6,574 | 6,218 | 6,255 | -285 | -4.4% | 6,026,100 |
| 2025/12/25 | 6,510 | 6,563 | 6,437 | 6,540 | +38 | +0.6% | 2,564,800 |
| 2025/12/24 | 6,551 | 6,581 | 6,482 | 6,502 | -106 | -1.6% | 4,289,100 |
| 2025/12/23 | 6,661 | 6,671 | 6,543 | 6,608 | -153 | -2.3% | 4,478,600 |
| 2025/12/22 | 6,545 | 6,764 | 6,509 | 6,761 | +458 | +7.3% | 6,909,100 |
| 2025/12/19 | 6,188 | 6,374 | 6,172 | 6,303 | +223 | +3.7% | 6,104,000 |
| 2025/12/18 | 6,100 | 6,234 | 6,033 | 6,080 | -241 | -3.8% | 4,531,600 |
| 2025/12/17 | 6,311 | 6,424 | 6,132 | 6,321 | +79 | +1.3% | 6,768,400 |
| 2025/12/16 | 6,350 | 6,455 | 6,170 | 6,242 | -390 | -5.9% | 8,500,100 |
| 2025/12/15 | 6,500 | 6,654 | 6,480 | 6,632 | -27 | -0.4% | 5,403,800 |
| 2025/12/12 | 6,672 | 6,761 | 6,624 | 6,659 | -12 | -0.2% | 6,163,400 |
| 2025/12/11 | 6,969 | 6,989 | 6,652 | 6,671 | -265 | -3.8% | 7,131,900 |
| 2025/12/10 | 7,151 | 7,215 | 6,815 | 6,936 | -173 | -2.4% | 11,046,300 |
| 2025/12/09 | 7,013 | 7,189 | 6,946 | 7,109 | +168 | +2.4% | 8,157,500 |
| 2025/12/08 | 6,700 | 6,951 | 6,690 | 6,941 | +266 | +4% | 6,756,500 |
| 2025/12/05 | 6,572 | 6,713 | 6,462 | 6,675 | -45 | -0.7% | 7,881,000 |
| 2025/12/04 | 6,739 | 6,757 | 6,592 | 6,720 | -119 | -1.7% | 8,209,100 |
| 2025/12/03 | 6,634 | 7,008 | 6,590 | 6,839 | +274 | +4.2% | 13,909,700 |
| 2025/12/02 | 6,400 | 6,686 | 6,396 | 6,565 | +235 | +3.7% | 11,581,700 |
| 2025/12/01 | 6,183 | 6,390 | 6,038 | 6,330 | +189 | +3.1% | 9,017,400 |
| 2025/11/28 | 6,189 | 6,262 | 6,091 | 6,141 | +52 | +0.9% | 4,490,200 |
| 2025/11/27 | 6,151 | 6,214 | 6,074 | 6,089 | +38 | +0.6% | 3,666,900 |
| 2025/11/26 | 5,951 | 6,195 | 5,919 | 6,051 | -11 | -0.2% | 5,382,300 |
| 2025/11/25 | 5,898 | 6,184 | 5,871 | 6,062 | +364 | +6.4% | 9,114,500 |
| 2025/11/21 | 5,888 | 5,970 | 5,668 | 5,698 | -690 | -10.8% | 15,065,600 |
| 2025/11/20 | 6,320 | 6,460 | 6,286 | 6,388 | +446 | +7.5% | 8,774,000 |
| 2025/11/19 | 5,980 | 6,108 | 5,813 | 5,942 | +1 | ±0% | 7,142,000 |
| 2025/11/18 | 6,203 | 6,231 | 5,941 | 5,941 | -592 | -9.1% | 9,713,500 |
| 2025/11/17 | 6,300 | 6,544 | 6,248 | 6,533 | +236 | +3.7% | 6,559,200 |
| 2025/11/14 | 6,075 | 6,315 | 6,012 | 6,297 | -78 | -1.2% | 8,741,700 |
| 2025/11/13 | 6,127 | 6,580 | 6,095 | 6,375 | +420 | +7.1% | 11,341,300 |
| 2025/11/12 | 5,860 | 5,955 | 5,760 | 5,955 | +95 | +1.6% | 4,597,400 |
| 2025/11/11 | 6,130 | 6,228 | 5,827 | 5,860 | -170 | -2.8% | 7,241,200 |
| 2025/11/10 | 5,825 | 6,092 | 5,766 | 6,030 | +175 | +3% | 7,633,900 |
| 2025/11/07 | 6,020 | 6,073 | 5,760 | 5,855 | -352 | -5.7% | 8,538,800 |
| 2025/11/06 | 6,100 | 6,250 | 5,975 | 6,207 | +305 | +5.2% | 9,302,100 |
| 2025/11/05 | 5,962 | 6,031 | 5,627 | 5,902 | -160 | -2.6% | 12,241,200 |
| 2025/11/04 | 6,350 | 6,629 | 6,036 | 6,062 | +412 | +7.3% | 23,844,500 |
| 2025/10/31 | 5,320 | 5,944 | 5,053 | 5,650 | +351 | +6.6% | 15,669,400 |
| 2025/10/30 | 4,994 | 5,379 | 4,989 | 5,299 | +305 | +6.1% | 11,547,200 |
| 2025/10/29 | 4,850 | 5,027 | 4,820 | 4,994 | +236 | +5% | 6,359,900 |
| 2025/10/28 | 4,822 | 4,895 | 4,749 | 4,758 | -12 | -0.3% | 4,781,900 |
| 2025/10/27 | 4,750 | 4,780 | 4,672 | 4,770 | +160 | +3.5% | 3,742,100 |
| 2025/10/24 | 4,579 | 4,619 | 4,530 | 4,610 | +80 | +1.8% | 2,939,600 |
| 2025/10/23 | 4,430 | 4,537 | 4,404 | 4,530 | +36 | +0.8% | 2,870,400 |
| 2025/10/22 | 4,527 | 4,529 | 4,411 | 4,494 | -40 | -0.9% | 4,280,800 |
| 2025/10/21 | 4,582 | 4,612 | 4,503 | 4,534 | -43 | -0.9% | 2,918,800 |
| 2025/10/20 | 4,495 | 4,577 | 4,434 | 4,577 | +119 | +2.7% | 2,981,900 |
1～
50
件表示中 / 3855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 | 632,500円 | +1.5% | +11.8% | 1.87% | 21.45倍 | 2.08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 | 1,744,000円 | +13.2% | +34.1% | 1.09% | 36.46倍 | 10.34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 |
| 住友鉱 | 635,700円 | -2.5% | +285.6% | 2.06% | 23.24倍 | 0.95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 |
| ＪＸ金属 | 196,000円 | +10.5% | +11.7% | 1.07% | 22.98倍 | 2.88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 |
| 三井金属 | 1,763,500円 | +0.4% | +0.8% | 1.19% | 23.46倍 | 2.94倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
