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 |
|---|---|---|---|---|---|---|---|
| 2016/09/28 | 98 | 99 | 95 | 95 | -3 | -3.1% | 6,094,200 |
| 2016/09/27 | 97 | 98 | 96 | 98 | +1 | +1% | 1,930,600 |
| 2016/09/26 | 98 | 99 | 97 | 97 | -1 | -1% | 4,139,900 |
| 2016/09/23 | 98 | 98 | 97 | 98 | ±0 | ±0% | 1,717,000 |
| 2016/09/21 | 96 | 98 | 96 | 98 | +1 | +1% | 4,742,400 |
| 2016/09/20 | 96 | 97 | 95 | 97 | +1 | +1% | 5,921,200 |
| 2016/09/16 | 96 | 96 | 95 | 96 | ±0 | ±0% | 2,087,000 |
| 2016/09/15 | 96 | 96 | 95 | 96 | +1 | +1.1% | 2,471,900 |
| 2016/09/14 | 96 | 96 | 95 | 95 | -1 | -1% | 1,800,900 |
| 2016/09/13 | 95 | 96 | 94 | 96 | +2 | +2.1% | 2,018,900 |
| 2016/09/12 | 94 | 96 | 94 | 94 | -1 | -1.1% | 3,056,200 |
| 2016/09/09 | 95 | 96 | 95 | 95 | ±0 | ±0% | 1,847,500 |
| 2016/09/08 | 96 | 96 | 95 | 95 | -2 | -2.1% | 1,931,500 |
| 2016/09/07 | 96 | 97 | 95 | 97 | ±0 | ±0% | 3,339,300 |
| 2016/09/06 | 95 | 97 | 94 | 97 | +2 | +2.1% | 2,761,400 |
| 2016/09/05 | 95 | 96 | 94 | 95 | ±0 | ±0% | 1,511,600 |
| 2016/09/02 | 95 | 95 | 94 | 95 | ±0 | ±0% | 1,697,000 |
| 2016/09/01 | 96 | 97 | 94 | 95 | -2 | -2.1% | 4,735,900 |
| 2016/08/31 | 97 | 97 | 95 | 97 | ±0 | ±0% | 3,711,200 |
| 2016/08/30 | 95 | 97 | 95 | 97 | +1 | +1% | 2,890,300 |
| 2016/08/29 | 96 | 96 | 95 | 96 | +1 | +1.1% | 2,920,000 |
| 2016/08/26 | 95 | 96 | 94 | 95 | ±0 | ±0% | 3,532,300 |
| 2016/08/25 | 95 | 96 | 95 | 95 | ±0 | ±0% | 615,700 |
| 2016/08/24 | 96 | 97 | 95 | 95 | -1 | -1% | 1,842,500 |
| 2016/08/23 | 96 | 97 | 95 | 96 | ±0 | ±0% | 5,871,300 |
| 2016/08/22 | 95 | 96 | 94 | 96 | +2 | +2.1% | 2,620,300 |
| 2016/08/19 | 95 | 95 | 94 | 94 | ±0 | ±0% | 841,100 |
| 2016/08/18 | 95 | 97 | 94 | 94 | -2 | -2.1% | 3,953,100 |
| 2016/08/17 | 96 | 97 | 93 | 96 | ±0 | ±0% | 5,101,800 |
| 2016/08/16 | 98 | 99 | 96 | 96 | -2 | -2% | 4,782,600 |
| 2016/08/15 | 99 | 99 | 97 | 98 | ±0 | ±0% | 1,181,600 |
| 2016/08/12 | 98 | 100 | 97 | 98 | +1 | +1% | 8,011,900 |
| 2016/08/10 | 94 | 97 | 94 | 97 | +2 | +2.1% | 4,574,000 |
| 2016/08/09 | 94 | 95 | 93 | 95 | ±0 | ±0% | 2,974,900 |
| 2016/08/08 | 94 | 95 | 93 | 95 | +2 | +2.2% | 2,348,200 |
| 2016/08/05 | 92 | 94 | 92 | 93 | +1 | +1.1% | 3,142,800 |
| 2016/08/04 | 93 | 93 | 91 | 92 | -1 | -1.1% | 2,129,600 |
| 2016/08/03 | 92 | 93 | 92 | 93 | ±0 | ±0% | 2,535,500 |
| 2016/08/02 | 95 | 95 | 93 | 93 | -1 | -1.1% | 1,841,100 |
| 2016/08/01 | 94 | 96 | 93 | 94 | ±0 | ±0% | 4,571,600 |
| 2016/07/29 | 94 | 95 | 93 | 94 | ±0 | ±0% | 4,092,500 |
| 2016/07/28 | 94 | 95 | 93 | 94 | -1 | -1.1% | 3,638,800 |
| 2016/07/27 | 93 | 96 | 93 | 95 | +3 | +3.3% | 6,975,200 |
| 2016/07/26 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,892,200 |
| 2016/07/25 | 94 | 95 | 93 | 94 | ±0 | ±0% | 2,630,600 |
| 2016/07/22 | 94 | 96 | 93 | 94 | -1 | -1.1% | 3,632,600 |
| 2016/07/21 | 93 | 96 | 93 | 95 | +3 | +3.3% | 13,317,300 |
| 2016/07/20 | 91 | 93 | 90 | 92 | +1 | +1.1% | 3,781,400 |
| 2016/07/19 | 93 | 93 | 91 | 91 | -1 | -1.1% | 1,471,200 |
| 2016/07/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 3,326,100 |
2101～
2150
件表示中 / 3693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 | 52,200円 | -4.1% | -41.2% | 2.68% | 102.35倍 | 1.49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。横浜杭打ち工事問題が長期化 |
| 千代建 | 33,800円 | -9.1% | - | 0.00% | 4.40倍 | 13.63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 |
| 日道路 | 197,500円 | +2.8% | +7.6% | 3.04% | 16.69倍 | 0.87倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 日比谷 | 350,500円 | +7.1% | +25.7% | 2.51% | 13.08倍 | 1.13倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| レイズネクスト | 146,900円 | +11.1% | -7.4% | 5.11% | 11.92倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
