住友電設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,420 | 3,530 | 3,420 | 3,495 | +50 | +1.5% | 102,800 |
| 2024/05/13 | 3,635 | 3,640 | 3,440 | 3,445 | -255 | -6.9% | 105,500 |
| 2024/05/10 | 3,825 | 3,865 | 3,670 | 3,700 | -125 | -3.3% | 149,100 |
| 2024/05/09 | 3,330 | 3,890 | 3,325 | 3,825 | +510 | +15.4% | 348,700 |
| 2024/05/08 | 3,440 | 3,465 | 3,315 | 3,315 | -175 | -5% | 59,300 |
| 2024/05/07 | 3,510 | 3,510 | 3,460 | 3,490 | -20 | -0.6% | 23,200 |
| 2024/05/02 | 3,505 | 3,540 | 3,500 | 3,510 | -15 | -0.4% | 24,300 |
| 2024/05/01 | 3,535 | 3,535 | 3,475 | 3,525 | -25 | -0.7% | 16,300 |
| 2024/04/30 | 3,540 | 3,580 | 3,490 | 3,550 | +30 | +0.9% | 44,300 |
| 2024/04/26 | 3,400 | 3,555 | 3,375 | 3,520 | +95 | +2.8% | 55,300 |
| 2024/04/25 | 3,455 | 3,495 | 3,410 | 3,425 | -50 | -1.4% | 20,700 |
| 2024/04/24 | 3,425 | 3,500 | 3,425 | 3,475 | +60 | +1.8% | 27,500 |
| 2024/04/23 | 3,420 | 3,420 | 3,360 | 3,415 | +55 | +1.6% | 25,700 |
| 2024/04/22 | 3,445 | 3,445 | 3,360 | 3,360 | -15 | -0.4% | 45,300 |
| 2024/04/19 | 3,410 | 3,450 | 3,340 | 3,375 | -85 | -2.5% | 43,500 |
| 2024/04/18 | 3,435 | 3,480 | 3,430 | 3,460 | ±0 | ±0% | 29,200 |
| 2024/04/17 | 3,520 | 3,525 | 3,435 | 3,460 | -110 | -3.1% | 44,600 |
| 2024/04/16 | 3,665 | 3,680 | 3,535 | 3,570 | -110 | -3% | 63,000 |
| 2024/04/15 | 3,630 | 3,720 | 3,600 | 3,680 | +25 | +0.7% | 36,800 |
| 2024/04/12 | 3,675 | 3,720 | 3,625 | 3,655 | +10 | +0.3% | 54,300 |
| 2024/04/11 | 3,555 | 3,645 | 3,555 | 3,645 | +60 | +1.7% | 47,400 |
| 2024/04/10 | 3,555 | 3,610 | 3,555 | 3,585 | +35 | +1% | 36,700 |
| 2024/04/09 | 3,545 | 3,570 | 3,510 | 3,550 | +40 | +1.1% | 39,000 |
| 2024/04/08 | 3,470 | 3,530 | 3,445 | 3,510 | +90 | +2.6% | 39,100 |
| 2024/04/05 | 3,365 | 3,440 | 3,365 | 3,420 | +5 | +0.1% | 27,600 |
| 2024/04/04 | 3,420 | 3,450 | 3,395 | 3,415 | +30 | +0.9% | 31,600 |
| 2024/04/03 | 3,345 | 3,425 | 3,340 | 3,385 | +20 | +0.6% | 39,600 |
| 2024/04/02 | 3,365 | 3,395 | 3,325 | 3,365 | -5 | -0.1% | 28,700 |
| 2024/04/01 | 3,400 | 3,425 | 3,350 | 3,370 | +5 | +0.1% | 29,300 |
| 2024/03/29 | 3,385 | 3,390 | 3,345 | 3,365 | ±0 | ±0% | 33,100 |
| 2024/03/28 | 3,415 | 3,420 | 3,300 | 3,365 | -55 | -1.6% | 48,500 |
| 2024/03/27 | 3,405 | 3,435 | 3,380 | 3,420 | -5 | -0.1% | 55,700 |
| 2024/03/26 | 3,400 | 3,460 | 3,390 | 3,425 | +65 | +1.9% | 44,100 |
| 2024/03/25 | 3,350 | 3,385 | 3,340 | 3,360 | +10 | +0.3% | 38,400 |
| 2024/03/22 | 3,420 | 3,420 | 3,325 | 3,350 | ±0 | ±0% | 30,300 |
| 2024/03/21 | 3,305 | 3,370 | 3,305 | 3,350 | +50 | +1.5% | 34,200 |
| 2024/03/19 | 3,280 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 26,000 |
| 2024/03/18 | 3,275 | 3,335 | 3,260 | 3,280 | +15 | +0.5% | 32,600 |
| 2024/03/15 | 3,220 | 3,285 | 3,200 | 3,265 | +50 | +1.6% | 46,100 |
| 2024/03/14 | 3,190 | 3,230 | 3,160 | 3,215 | +50 | +1.6% | 33,600 |
| 2024/03/13 | 3,220 | 3,255 | 3,145 | 3,165 | -35 | -1.1% | 36,600 |
| 2024/03/12 | 3,215 | 3,230 | 3,145 | 3,200 | -15 | -0.5% | 81,100 |
| 2024/03/11 | 3,250 | 3,270 | 3,190 | 3,215 | -35 | -1.1% | 48,000 |
| 2024/03/08 | 3,130 | 3,260 | 3,130 | 3,250 | +110 | +3.5% | 61,800 |
| 2024/03/07 | 3,125 | 3,170 | 3,120 | 3,140 | +15 | +0.5% | 38,700 |
| 2024/03/06 | 3,130 | 3,140 | 3,100 | 3,125 | -15 | -0.5% | 35,400 |
| 2024/03/05 | 3,130 | 3,160 | 3,105 | 3,140 | +5 | +0.2% | 30,300 |
| 2024/03/04 | 3,150 | 3,160 | 3,100 | 3,135 | +5 | +0.2% | 41,800 |
| 2024/03/01 | 3,100 | 3,150 | 3,060 | 3,130 | +55 | +1.8% | 56,900 |
| 2024/02/29 | 3,055 | 3,075 | 2,990 | 3,075 | +10 | +0.3% | 46,200 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「住電設」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 |
|---|---|---|---|---|---|---|---|---|
| 住電設 | 349,500円 | +7.8% | +11.1% | 3.26% | 12.29倍 | 1.16倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ウエストＨＤ | 284,000円 | +47.8% | +37.8% | 1.94% | 15.36倍 | 3.67倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 東洋建 | 134,500円 | +1.7% | +10.4% | 5.95% | 16.62倍 | 1.62倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 日本電設 | 199,100円 | +5.7% | +6.2% | 2.51% | 11.18倍 | 0.63倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 三機工 | 213,300円 | +1.4% | +2.0% | 3.98% | 12.87倍 | 1.08倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
