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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,760 | 3,864 | 3,715 | 3,741 | -17 | -0.5% | 10,123,400 |
| 2025/07/31 | 3,611 | 3,865 | 3,610 | 3,758 | +154 | +4.3% | 10,306,000 |
| 2025/07/30 | 3,570 | 3,673 | 3,560 | 3,604 | +95 | +2.7% | 5,826,600 |
| 2025/07/29 | 3,480 | 3,510 | 3,461 | 3,509 | +6 | +0.2% | 2,285,600 |
| 2025/07/28 | 3,585 | 3,586 | 3,503 | 3,503 | -44 | -1.2% | 2,384,200 |
| 2025/07/25 | 3,570 | 3,576 | 3,531 | 3,547 | -23 | -0.6% | 2,742,100 |
| 2025/07/24 | 3,552 | 3,594 | 3,532 | 3,570 | +110 | +3.2% | 3,968,900 |
| 2025/07/23 | 3,479 | 3,528 | 3,426 | 3,460 | +99 | +2.9% | 5,141,000 |
| 2025/07/22 | 3,350 | 3,436 | 3,343 | 3,361 | +27 | +0.8% | 3,273,000 |
| 2025/07/18 | 3,339 | 3,363 | 3,300 | 3,334 | +8 | +0.2% | 3,909,500 |
| 2025/07/17 | 3,233 | 3,327 | 3,211 | 3,326 | +63 | +1.9% | 2,799,800 |
| 2025/07/16 | 3,241 | 3,274 | 3,227 | 3,263 | -8 | -0.2% | 2,249,300 |
| 2025/07/15 | 3,221 | 3,272 | 3,196 | 3,271 | +101 | +3.2% | 2,850,500 |
| 2025/07/14 | 3,163 | 3,176 | 3,132 | 3,170 | +4 | +0.1% | 2,000,600 |
| 2025/07/11 | 3,230 | 3,235 | 3,151 | 3,166 | -47 | -1.5% | 3,191,600 |
| 2025/07/10 | 3,223 | 3,249 | 3,199 | 3,213 | +4 | +0.1% | 3,845,000 |
| 2025/07/09 | 3,282 | 3,289 | 3,164 | 3,209 | -57 | -1.7% | 4,397,200 |
| 2025/07/08 | 3,100 | 3,284 | 3,100 | 3,266 | +241 | +8% | 7,728,200 |
| 2025/07/07 | 3,078 | 3,080 | 3,011 | 3,025 | -85 | -2.7% | 1,621,300 |
| 2025/07/04 | 3,160 | 3,197 | 3,083 | 3,110 | +12 | +0.4% | 2,182,000 |
| 2025/07/03 | 3,035 | 3,107 | 3,021 | 3,098 | +41 | +1.3% | 3,037,200 |
| 2025/07/02 | 3,057 | 3,096 | 3,010 | 3,057 | -64 | -2.1% | 3,198,900 |
| 2025/07/01 | 3,084 | 3,140 | 3,060 | 3,121 | +26 | +0.8% | 2,804,200 |
| 2025/06/30 | 3,166 | 3,167 | 3,087 | 3,095 | -18 | -0.6% | 3,571,700 |
| 2025/06/27 | 3,080 | 3,148 | 3,068 | 3,113 | +85 | +2.8% | 4,319,600 |
| 2025/06/26 | 2,930 | 3,060 | 2,928 | 3,028 | +101.5 | +3.5% | 4,353,000 |
| 2025/06/25 | 2,930 | 2,949.5 | 2,878.5 | 2,926.5 | +23.5 | +0.8% | 2,233,900 |
| 2025/06/24 | 2,847 | 2,919 | 2,845 | 2,903 | +85 | +3% | 2,402,000 |
| 2025/06/23 | 2,850 | 2,859 | 2,788 | 2,818 | -44 | -1.5% | 1,668,800 |
| 2025/06/20 | 2,886 | 2,896 | 2,862 | 2,862 | -47.5 | -1.6% | 5,254,000 |
| 2025/06/19 | 2,901 | 2,913.5 | 2,883 | 2,909.5 | -18 | -0.6% | 1,648,100 |
| 2025/06/18 | 2,925 | 2,935.5 | 2,890 | 2,927.5 | +8 | +0.3% | 2,326,800 |
| 2025/06/17 | 2,869.5 | 2,919.5 | 2,866.5 | 2,919.5 | +53.5 | +1.9% | 2,536,100 |
| 2025/06/16 | 2,819 | 2,894.5 | 2,809 | 2,866 | +61 | +2.2% | 3,110,400 |
| 2025/06/13 | 2,826.5 | 2,858.5 | 2,792 | 2,805 | -71.5 | -2.5% | 3,852,200 |
| 2025/06/12 | 2,924 | 2,932 | 2,871 | 2,876.5 | -43 | -1.5% | 3,196,600 |
| 2025/06/11 | 2,990 | 3,006 | 2,908 | 2,919.5 | -77 | -2.6% | 3,936,400 |
| 2025/06/10 | 3,020 | 3,030 | 2,986.5 | 2,996.5 | -20.5 | -0.7% | 2,292,800 |
| 2025/06/09 | 2,992 | 3,017 | 2,981 | 3,017 | +44.5 | +1.5% | 1,806,600 |
| 2025/06/06 | 2,968.5 | 3,006 | 2,962.5 | 2,972.5 | +18.5 | +0.6% | 2,241,800 |
| 2025/06/05 | 2,975 | 2,999 | 2,940 | 2,954 | -40 | -1.3% | 3,121,900 |
| 2025/06/04 | 3,000 | 3,021 | 2,973.5 | 2,994 | +24.5 | +0.8% | 3,181,900 |
| 2025/06/03 | 2,982.5 | 3,004 | 2,960 | 2,969.5 | -44.5 | -1.5% | 3,039,800 |
| 2025/06/02 | 2,994 | 3,047 | 2,991 | 3,014 | -22 | -0.7% | 1,852,400 |
| 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 |
1～
50
件表示中 / 3754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 | 374,100円 | -1.7% | -1.8% | 2.67% | 14.23倍 | 1.27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 | 1,029,000円 | -2.3% | -8.2% | 1.26% | 31.54倍 | 6.97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 | 338,500円 | -3.5% | +218.6% | 3.87% | 15.90倍 | 0.50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 | 88,400円 | +3.5% | -18.1% | 1.70% | 14.13倍 | 1.33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 |
| 古河電 | 897,000円 | -0.2% | +7.1% | 1.34% | 17.56倍 | 1.85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
