三井住友建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 444 | 445 | 440 | 444 | +2 | +0.5% | 331,500 |
| 2022/11/07 | 441 | 444 | 440 | 442 | +3 | +0.7% | 282,500 |
| 2022/11/04 | 436 | 441 | 436 | 439 | ±0 | ±0% | 377,100 |
| 2022/11/02 | 434 | 440 | 433 | 439 | +6 | +1.4% | 501,700 |
| 2022/11/01 | 437 | 437 | 432 | 433 | -4 | -0.9% | 204,100 |
| 2022/10/31 | 431 | 437 | 430 | 437 | +9 | +2.1% | 411,100 |
| 2022/10/28 | 432 | 433 | 426 | 428 | -4 | -0.9% | 624,500 |
| 2022/10/27 | 440 | 440 | 432 | 432 | -8 | -1.8% | 393,100 |
| 2022/10/26 | 441 | 443 | 438 | 440 | +2 | +0.5% | 240,000 |
| 2022/10/25 | 439 | 441 | 436 | 438 | +2 | +0.5% | 258,200 |
| 2022/10/24 | 440 | 440 | 435 | 436 | -1 | -0.2% | 236,400 |
| 2022/10/21 | 440 | 441 | 437 | 437 | -4 | -0.9% | 186,100 |
| 2022/10/20 | 437 | 442 | 437 | 441 | +1 | +0.2% | 208,000 |
| 2022/10/19 | 440 | 440 | 437 | 440 | +1 | +0.2% | 185,400 |
| 2022/10/18 | 439 | 440 | 436 | 439 | +4 | +0.9% | 317,300 |
| 2022/10/17 | 438 | 441 | 435 | 435 | -1 | -0.2% | 318,300 |
| 2022/10/14 | 434 | 438 | 431 | 436 | +7 | +1.6% | 477,900 |
| 2022/10/13 | 430 | 431 | 428 | 429 | -6 | -1.4% | 414,800 |
| 2022/10/12 | 435 | 435 | 430 | 435 | -1 | -0.2% | 440,400 |
| 2022/10/11 | 439 | 440 | 435 | 436 | -8 | -1.8% | 389,500 |
| 2022/10/07 | 441 | 446 | 441 | 444 | -2 | -0.4% | 399,700 |
| 2022/10/06 | 444 | 449 | 444 | 446 | +1 | +0.2% | 390,700 |
| 2022/10/05 | 450 | 451 | 445 | 445 | -3 | -0.7% | 363,800 |
| 2022/10/04 | 438 | 449 | 438 | 448 | +14 | +3.2% | 570,000 |
| 2022/10/03 | 441 | 441 | 434 | 434 | -11 | -2.5% | 438,400 |
| 2022/09/30 | 450 | 450 | 441 | 445 | -5 | -1.1% | 574,800 |
| 2022/09/29 | 442 | 452 | 440 | 450 | +8 | +1.8% | 581,800 |
| 2022/09/28 | 440 | 442 | 437 | 442 | +2 | +0.5% | 657,700 |
| 2022/09/27 | 446 | 447 | 440 | 440 | -4 | -0.9% | 391,700 |
| 2022/09/26 | 448 | 449 | 441 | 444 | -3 | -0.7% | 654,400 |
| 2022/09/22 | 446 | 447 | 444 | 447 | +1 | +0.2% | 469,300 |
| 2022/09/21 | 450 | 450 | 445 | 446 | -9 | -2% | 475,200 |
| 2022/09/20 | 453 | 456 | 452 | 455 | +3 | +0.7% | 429,700 |
| 2022/09/16 | 448 | 453 | 448 | 452 | +2 | +0.4% | 382,900 |
| 2022/09/15 | 449 | 451 | 447 | 450 | +2 | +0.4% | 400,900 |
| 2022/09/14 | 446 | 452 | 446 | 448 | -3 | -0.7% | 449,100 |
| 2022/09/13 | 448 | 454 | 448 | 451 | ±0 | ±0% | 523,400 |
| 2022/09/12 | 452 | 452 | 449 | 451 | +2 | +0.4% | 450,900 |
| 2022/09/09 | 447 | 452 | 446 | 449 | -2 | -0.4% | 591,400 |
| 2022/09/08 | 445 | 451 | 443 | 451 | +3 | +0.7% | 766,100 |
| 2022/09/07 | 449 | 450 | 445 | 448 | +1 | +0.2% | 458,100 |
| 2022/09/06 | 452 | 452 | 446 | 447 | -5 | -1.1% | 377,200 |
| 2022/09/05 | 451 | 453 | 447 | 452 | +2 | +0.4% | 375,000 |
| 2022/09/02 | 455 | 455 | 450 | 450 | -5 | -1.1% | 569,700 |
| 2022/09/01 | 456 | 459 | 452 | 455 | -9 | -1.9% | 691,800 |
| 2022/08/31 | 462 | 465 | 459 | 464 | ±0 | ±0% | 541,700 |
| 2022/08/30 | 465 | 470 | 464 | 464 | +1 | +0.2% | 1,835,200 |
| 2022/08/29 | 457 | 465 | 457 | 463 | -2 | -0.4% | 423,000 |
| 2022/08/26 | 459 | 465 | 457 | 465 | +5 | +1.1% | 534,300 |
| 2022/08/25 | 456 | 461 | 455 | 460 | +1 | +0.2% | 365,700 |
651～
700
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「三住建設」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 |
|---|---|---|---|---|---|---|---|---|
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
| 新日建 | 162,100円 | +2.5% | +2.3% | 3.45% | 7.24倍 | 0.78倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| レイズネクスト | 180,000円 | +0.1% | +6.8% | 5.06% | 11.99倍 | 1.14倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| インフロニア１ Ｐ | 466,900円 | - | - | 2.78% | - | - |
|
- |
| 千代建 | 33,700円 | -19.0% | -41.0% | 0.00% | 6.77倍 | -1.60倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
