住友電気工業

5802 / 東証プライム / 非鉄金属日経225銘柄

2,972.5 +18.5 (+0.63%)

株価：2025/06/06 15:30 15分ディレイ

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
2020/07/09	1,243	1,244.5	1,228	1,230	-19.5	-1.6%	1,604,400
2020/07/08	1,256.5	1,270	1,244.5	1,249.5	-20.5	-1.6%	2,329,900
2020/07/07	1,274.5	1,276	1,259	1,270	+5.5	+0.4%	2,198,900
2020/07/06	1,229.5	1,267.5	1,226.5	1,264.5	+35	+2.8%	1,639,400
2020/07/03	1,244	1,246.5	1,214.5	1,229.5	-1	-0.1%	1,369,000
2020/07/02	1,224.5	1,244	1,217.5	1,230.5	+4.5	+0.4%	2,466,100
2020/07/01	1,240	1,245	1,218.5	1,226	-13.5	-1.1%	1,882,900
2020/06/30	1,271.5	1,276	1,237.5	1,239.5	+25	+2.1%	2,643,500
2020/06/29	1,238.5	1,245	1,213.5	1,214.5	-41	-3.3%	2,529,000
2020/06/26	1,243	1,264	1,243	1,255.5	+12.5	+1%	3,232,300
2020/06/25	1,252.5	1,262	1,236.5	1,243	-48.5	-3.8%	3,392,600
2020/06/24	1,284.5	1,295	1,276.5	1,291.5	+8	+0.6%	2,355,300
2020/06/23	1,287.5	1,298	1,268.5	1,283.5	+9.5	+0.7%	2,372,300
2020/06/22	1,286	1,286	1,269.5	1,274	-4	-0.3%	1,872,700
2020/06/19	1,311.5	1,314	1,276	1,278	-28.5	-2.2%	4,382,700
2020/06/18	1,301.5	1,312.5	1,281	1,306.5	-9.5	-0.7%	2,430,900
2020/06/17	1,323	1,325	1,303	1,316	-13	-1%	3,256,300
2020/06/16	1,277.5	1,340.5	1,266.5	1,329	+55	+4.3%	4,266,700
2020/06/15	1,290.5	1,313.5	1,272.5	1,274	-31.5	-2.4%	2,719,100
2020/06/12	1,287	1,308.5	1,266	1,305.5	-21.5	-1.6%	4,081,200
2020/06/11	1,332.5	1,359	1,323.5	1,327	-50	-3.6%	3,264,400
2020/06/10	1,338.5	1,380	1,338	1,377	+19	+1.4%	3,595,200
2020/06/09	1,375	1,377	1,342.5	1,358	-19.5	-1.4%	3,135,700
2020/06/08	1,365	1,380	1,347.5	1,377.5	+29.5	+2.2%	2,978,100
2020/06/05	1,336.5	1,352.5	1,326.5	1,348	+13.5	+1%	2,324,100
2020/06/04	1,358	1,361.5	1,310	1,334.5	±0	±0%	3,107,600
2020/06/03	1,335	1,353	1,328.5	1,334.5	+59.5	+4.7%	4,033,000
2020/06/02	1,256	1,285.5	1,252	1,275	+24.5	+2%	2,284,500
2020/06/01	1,251.5	1,266	1,234	1,250.5	-4	-0.3%	2,215,800
2020/05/29	1,267.5	1,270	1,250	1,254.5	-24.5	-1.9%	4,406,100
2020/05/28	1,290	1,290	1,258.5	1,279	+19	+1.5%	3,392,200
2020/05/27	1,234.5	1,268	1,220.5	1,260	+33	+2.7%	3,679,500
2020/05/26	1,208.5	1,238	1,202.5	1,227	+40	+3.4%	2,465,300
2020/05/25	1,174	1,191	1,168	1,187	+42.5	+3.7%	1,735,100
2020/05/22	1,175	1,178.5	1,138.5	1,144.5	-27	-2.3%	2,654,000
2020/05/21	1,182	1,185.5	1,162.5	1,171.5	-14	-1.2%	2,442,400
2020/05/20	1,137	1,208	1,126	1,185.5	+46.5	+4.1%	4,350,100
2020/05/19	1,138.5	1,144	1,125	1,139	+47.5	+4.4%	2,318,100
2020/05/18	1,092.5	1,095	1,080.5	1,091.5	+7	+0.6%	1,166,000
2020/05/15	1,102	1,102	1,070	1,084.5	+14	+1.3%	2,273,800
2020/05/14	1,095	1,095	1,070.5	1,070.5	-41.5	-3.7%	2,153,500
2020/05/13	1,103	1,127.5	1,096.5	1,112	-10	-0.9%	3,141,400
2020/05/12	1,125	1,125	1,106	1,122	-12	-1.1%	2,326,000
2020/05/11	1,092.5	1,145	1,091	1,134	+49	+4.5%	3,447,500
2020/05/08	1,048.5	1,086.5	1,040.5	1,085	+54.5	+5.3%	2,807,600
2020/05/07	1,035	1,057	1,024	1,030.5	-34.5	-3.2%	3,334,800
2020/05/01	1,098	1,098.5	1,060.5	1,065	-48.5	-4.4%	2,579,100
2020/04/30	1,114.5	1,125	1,106.5	1,113.5	+37	+3.4%	2,857,400
2020/04/28	1,085	1,086.5	1,068	1,076.5	-3	-0.3%	2,719,300
2020/04/27	1,049.5	1,083.5	1,045	1,079.5	+25.5	+2.4%	2,448,700

1201～ 1250 件表示中 / 3715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	特色
住友電	297,200円	-3.8%	-9.5%	3.36%	12.20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	689,900円	-2.3%	-8.2%	1.88%	21.15倍	4.67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	337,500円	-3.5%	+218.6%	3.88%	15.91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	74,700円	+3.5%	-18.1%	2.01%	11.94倍	1.13倍	-
古河電	701,800円	-0.2%	+7.1%	1.71%	13.74倍	1.45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