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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 86 | 87 | 85 | 85 | -1 | -1.2% | 2,467,200 |
| 2016/07/01 | 87 | 87 | 86 | 86 | ±0 | ±0% | 1,442,400 |
| 2016/06/30 | 87 | 89 | 86 | 86 | ±0 | ±0% | 6,114,400 |
| 2016/06/29 | 86 | 87 | 85 | 86 | +1 | +1.2% | 3,967,000 |
| 2016/06/28 | 83 | 86 | 83 | 85 | ±0 | ±0% | 3,625,100 |
| 2016/06/27 | 83 | 87 | 83 | 85 | +1 | +1.2% | 5,716,000 |
| 2016/06/24 | 91 | 92 | 82 | 84 | -5 | -5.6% | 19,035,100 |
| 2016/06/23 | 90 | 92 | 89 | 89 | -2 | -2.2% | 5,777,600 |
| 2016/06/22 | 91 | 91 | 90 | 91 | +1 | +1.1% | 2,355,300 |
| 2016/06/21 | 89 | 91 | 88 | 90 | +1 | +1.1% | 4,802,700 |
| 2016/06/20 | 88 | 90 | 88 | 89 | +2 | +2.3% | 2,542,400 |
| 2016/06/17 | 88 | 89 | 87 | 87 | -1 | -1.1% | 4,100,800 |
| 2016/06/16 | 88 | 89 | 86 | 88 | ±0 | ±0% | 5,934,900 |
| 2016/06/15 | 88 | 89 | 88 | 88 | -1 | -1.1% | 3,578,800 |
| 2016/06/14 | 89 | 90 | 88 | 89 | ±0 | ±0% | 5,335,300 |
| 2016/06/13 | 91 | 92 | 89 | 89 | -3 | -3.3% | 8,080,700 |
| 2016/06/10 | 92 | 93 | 92 | 92 | -1 | -1.1% | 2,532,300 |
| 2016/06/09 | 93 | 94 | 92 | 93 | -1 | -1.1% | 5,386,400 |
| 2016/06/08 | 96 | 96 | 93 | 94 | -2 | -2.1% | 6,975,500 |
| 2016/06/07 | 96 | 97 | 95 | 96 | +1 | +1.1% | 2,556,800 |
| 2016/06/06 | 94 | 96 | 93 | 95 | ±0 | ±0% | 6,352,500 |
| 2016/06/03 | 95 | 96 | 95 | 95 | -1 | -1% | 5,072,900 |
| 2016/06/02 | 97 | 97 | 95 | 96 | -1 | -1% | 10,856,700 |
| 2016/06/01 | 99 | 99 | 97 | 97 | -2 | -2% | 4,097,000 |
| 2016/05/31 | 99 | 99 | 98 | 99 | ±0 | ±0% | 4,879,600 |
| 2016/05/30 | 97 | 100 | 97 | 99 | +2 | +2.1% | 10,131,400 |
| 2016/05/27 | 96 | 97 | 96 | 97 | +1 | +1% | 2,593,100 |
| 2016/05/26 | 97 | 98 | 96 | 96 | -1 | -1% | 6,338,200 |
| 2016/05/25 | 96 | 97 | 96 | 97 | +1 | +1% | 1,622,600 |
| 2016/05/24 | 96 | 97 | 95 | 96 | ±0 | ±0% | 2,023,100 |
| 2016/05/23 | 96 | 97 | 95 | 96 | -1 | -1% | 2,401,900 |
| 2016/05/20 | 96 | 97 | 96 | 97 | ±0 | ±0% | 1,909,500 |
| 2016/05/19 | 97 | 97 | 95 | 97 | +1 | +1% | 2,947,100 |
| 2016/05/18 | 95 | 97 | 95 | 96 | ±0 | ±0% | 4,649,700 |
| 2016/05/17 | 98 | 98 | 95 | 96 | -2 | -2% | 6,316,800 |
| 2016/05/16 | 96 | 98 | 96 | 98 | +2 | +2.1% | 6,269,800 |
| 2016/05/13 | 96 | 97 | 95 | 96 | ±0 | ±0% | 5,694,400 |
| 2016/05/12 | 96 | 98 | 96 | 96 | -1 | -1% | 3,362,800 |
| 2016/05/11 | 98 | 98 | 96 | 97 | ±0 | ±0% | 2,654,800 |
| 2016/05/10 | 96 | 97 | 95 | 97 | +1 | +1% | 2,744,300 |
| 2016/05/09 | 96 | 97 | 94 | 96 | +1 | +1.1% | 4,944,300 |
| 2016/05/06 | 94 | 96 | 93 | 95 | +1 | +1.1% | 6,419,300 |
| 2016/05/02 | 94 | 95 | 92 | 94 | -2 | -2.1% | 9,858,800 |
| 2016/04/28 | 98 | 99 | 96 | 96 | -1 | -1% | 7,304,900 |
| 2016/04/27 | 98 | 99 | 97 | 97 | ±0 | ±0% | 5,930,800 |
| 2016/04/26 | 98 | 99 | 96 | 97 | -1 | -1% | 8,435,600 |
| 2016/04/25 | 97 | 99 | 96 | 98 | -4 | -3.9% | 16,168,700 |
| 2016/04/22 | 100 | 102 | 100 | 102 | +1 | +1% | 5,220,800 |
| 2016/04/21 | 101 | 102 | 100 | 101 | +1 | +1% | 4,952,900 |
| 2016/04/20 | 101 | 102 | 100 | 100 | -1 | -1% | 5,028,900 |
2201～
2250
件表示中 / 3735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 |
| タマホーム | 340,000円 | -18.9% | -70.6% | 5.74% | 67.05倍 | 3.19倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 182,500円 | +0.1% | +6.8% | 4.99% | 12.16倍 | 1.16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 | 470,000円 | - | - | 2.77% | - | - |
|
- |
| 日比谷 | 366,500円 | +4.1% | +3.2% | 2.73% | 13.25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 |
市場注目の銘柄
チャート関連のコラム
