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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,000 | 3,047 | 2,999.5 | 3,036 | -12 | -0.4% | 4,657,800 |
| 2025/05/29 | 3,013 | 3,052 | 2,965 | 3,048 | +158.5 | +5.5% | 5,588,000 |
| 2025/05/28 | 2,910 | 2,954.5 | 2,889.5 | 2,889.5 | +28 | +1% | 4,905,100 |
| 2025/05/27 | 2,840 | 2,879 | 2,837 | 2,861.5 | +34.5 | +1.2% | 2,499,600 |
| 2025/05/26 | 2,836 | 2,837 | 2,783.5 | 2,827 | +4 | +0.1% | 3,145,600 |
| 2025/05/23 | 2,880 | 2,909.5 | 2,822 | 2,823 | +130 | +4.8% | 7,962,300 |
| 2025/05/22 | 2,594 | 2,716 | 2,562 | 2,693 | +68.5 | +2.6% | 3,845,400 |
| 2025/05/21 | 2,630 | 2,653 | 2,594.5 | 2,624.5 | -29 | -1.1% | 3,392,800 |
| 2025/05/20 | 2,680 | 2,698 | 2,642 | 2,653.5 | +47.5 | +1.8% | 3,489,400 |
| 2025/05/19 | 2,629 | 2,653 | 2,606 | 2,606 | -49 | -1.8% | 2,179,800 |
| 2025/05/16 | 2,673 | 2,673 | 2,604.5 | 2,655 | -0.5 | ±0% | 3,580,900 |
| 2025/05/15 | 2,645 | 2,706.5 | 2,608.5 | 2,655.5 | -1 | ±0% | 3,549,900 |
| 2025/05/14 | 2,682.5 | 2,727.5 | 2,613 | 2,656.5 | +24 | +0.9% | 7,128,200 |
| 2025/05/13 | 2,530 | 2,674.5 | 2,426 | 2,632.5 | +170.5 | +6.9% | 8,404,200 |
| 2025/05/12 | 2,479 | 2,481 | 2,431.5 | 2,462 | +20.5 | +0.8% | 2,987,600 |
| 2025/05/09 | 2,450 | 2,460 | 2,425.5 | 2,441.5 | +41.5 | +1.7% | 2,848,600 |
| 2025/05/08 | 2,384 | 2,411 | 2,352.5 | 2,400 | +29.5 | +1.2% | 2,169,100 |
| 2025/05/07 | 2,368.5 | 2,382.5 | 2,330.5 | 2,370.5 | +31 | +1.3% | 3,267,300 |
| 2025/05/02 | 2,368.5 | 2,369 | 2,316 | 2,339.5 | -8.5 | -0.4% | 2,735,000 |
| 2025/05/01 | 2,287 | 2,363 | 2,272.5 | 2,348 | +59 | +2.6% | 3,617,900 |
| 2025/04/30 | 2,280 | 2,302.5 | 2,260 | 2,289 | +32.5 | +1.4% | 3,626,400 |
| 2025/04/28 | 2,295 | 2,321 | 2,248.5 | 2,256.5 | +35 | +1.6% | 3,411,000 |
| 2025/04/25 | 2,212.5 | 2,249.5 | 2,205 | 2,221.5 | +37.5 | +1.7% | 4,051,400 |
| 2025/04/24 | 2,180.5 | 2,260.5 | 2,160 | 2,184 | +103 | +4.9% | 7,445,800 |
| 2025/04/23 | 2,100 | 2,108.5 | 2,057 | 2,081 | +68 | +3.4% | 3,408,000 |
| 2025/04/22 | 1,995.5 | 2,026 | 1,983.5 | 2,013 | +15.5 | +0.8% | 2,487,600 |
| 2025/04/21 | 2,033 | 2,034 | 1,968 | 1,997.5 | -58.5 | -2.8% | 2,947,200 |
| 2025/04/18 | 2,059 | 2,072.5 | 2,047 | 2,056 | -19 | -0.9% | 2,513,800 |
| 2025/04/17 | 2,047.5 | 2,085 | 2,028 | 2,075 | +13 | +0.6% | 2,916,600 |
| 2025/04/16 | 2,130 | 2,130 | 2,044 | 2,062 | -86 | -4% | 3,141,100 |
| 2025/04/15 | 2,090 | 2,195 | 2,086 | 2,148 | +107.5 | +5.3% | 5,660,900 |
| 2025/04/14 | 2,057 | 2,103.5 | 2,037.5 | 2,040.5 | -9 | -0.4% | 2,970,000 |
| 2025/04/11 | 1,952 | 2,058.5 | 1,930 | 2,049.5 | -100 | -4.7% | 4,627,100 |
| 2025/04/10 | 2,228 | 2,228 | 2,105 | 2,149.5 | +281.5 | +15.1% | 7,006,100 |
| 2025/04/09 | 1,884.5 | 1,909 | 1,843 | 1,868 | -140 | -7% | 5,506,200 |
| 2025/04/08 | 1,950 | 2,021.5 | 1,934 | 2,008 | +258 | +14.7% | 8,054,900 |
| 2025/04/07 | 1,627.5 | 1,819 | 1,620 | 1,750 | -337.5 | -16.2% | 11,168,600 |
| 2025/04/04 | 2,176 | 2,194.5 | 2,045 | 2,087.5 | -181 | -8% | 6,732,500 |
| 2025/04/03 | 2,258 | 2,309 | 2,235 | 2,268.5 | -144 | -6% | 4,965,200 |
| 2025/04/02 | 2,425 | 2,435 | 2,389 | 2,412.5 | +7.5 | +0.3% | 2,873,300 |
| 2025/04/01 | 2,466 | 2,469 | 2,396.5 | 2,405 | -61 | -2.5% | 4,772,600 |
| 2025/03/31 | 2,480 | 2,509 | 2,456 | 2,466 | -153 | -5.8% | 3,705,600 |
| 2025/03/28 | 2,640 | 2,652.5 | 2,588.5 | 2,619 | -79.5 | -2.9% | 3,570,800 |
| 2025/03/27 | 2,665 | 2,765 | 2,662 | 2,698.5 | -66.5 | -2.4% | 4,788,200 |
| 2025/03/26 | 2,781.5 | 2,783 | 2,754.5 | 2,765 | -19 | -0.7% | 3,495,000 |
| 2025/03/25 | 2,891.5 | 2,937.5 | 2,772 | 2,784 | -7.5 | -0.3% | 4,898,700 |
| 2025/03/24 | 2,830 | 2,833.5 | 2,771.5 | 2,791.5 | +10 | +0.4% | 2,252,900 |
| 2025/03/21 | 2,743 | 2,828 | 2,738 | 2,781.5 | +66 | +2.4% | 5,036,800 |
| 2025/03/19 | 2,690 | 2,776.5 | 2,690 | 2,715.5 | +36.5 | +1.4% | 3,301,900 |
| 2025/03/18 | 2,660 | 2,695 | 2,651 | 2,679 | +36.5 | +1.4% | 2,185,800 |
1～
50
件表示中 / 3710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 | 303,600円 | -3.8% | -9.5% | 3.29% | 12.46倍 | 1.03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 | 671,800円 | -2.3% | -8.2% | 1.94% | 20.59倍 | 4.55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 | 331,900円 | -3.5% | +218.6% | 3.95% | 15.74倍 | 0.49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 | 78,400円 | +3.5% | -18.1% | 1.91% | 12.54倍 | 1.18倍 |
|
- |
| 古河電 | 687,800円 | -0.2% | +7.1% | 1.74% | 13.46倍 | 1.42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
