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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 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 |
| 2016/04/19 | 103 | 104 | 101 | 101 | ±0 | ±0% | 9,021,800 |
| 2016/04/18 | 99 | 103 | 98 | 101 | +1 | +1% | 18,869,600 |
| 2016/04/15 | 101 | 103 | 99 | 100 | ±0 | ±0% | 18,377,400 |
| 2016/04/14 | 100 | 102 | 99 | 100 | +1 | +1% | 19,305,000 |
| 2016/04/13 | 99 | 100 | 98 | 99 | +2 | +2.1% | 9,430,600 |
| 2016/04/12 | 97 | 99 | 96 | 97 | +1 | +1% | 8,640,100 |
| 2016/04/11 | 95 | 97 | 94 | 96 | ±0 | ±0% | 11,998,100 |
| 2016/04/08 | 93 | 96 | 92 | 96 | ±0 | ±0% | 18,038,500 |
| 2016/04/07 | 95 | 97 | 95 | 96 | +1 | +1.1% | 7,845,800 |
| 2016/04/06 | 94 | 96 | 93 | 95 | ±0 | ±0% | 6,608,600 |
| 2016/04/05 | 98 | 99 | 94 | 95 | -4 | -4% | 6,095,100 |
| 2016/04/04 | 99 | 99 | 95 | 99 | ±0 | ±0% | 19,439,900 |
| 2016/04/01 | 100 | 101 | 98 | 99 | -2 | -2% | 8,967,000 |
| 2016/03/31 | 102 | 103 | 101 | 101 | -1 | -1% | 5,953,500 |
| 2016/03/30 | 105 | 105 | 102 | 102 | -4 | -3.8% | 6,888,300 |
| 2016/03/29 | 104 | 106 | 103 | 106 | +1 | +1% | 5,478,400 |
| 2016/03/28 | 106 | 107 | 104 | 105 | ±0 | ±0% | 6,537,400 |
| 2016/03/25 | 107 | 108 | 104 | 105 | -1 | -0.9% | 13,029,900 |
| 2016/03/24 | 105 | 107 | 105 | 106 | +1 | +1% | 5,350,900 |
2251～
2300
件表示中 / 3766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 | 59,900円 | - | - | - | - | 1.34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 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| レイズネクスト | 188,100円 | +0.1% | +6.8% | 4.84% | 12.54倍 | 1.20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 |
| 矢作建 | 213,200円 | +19.4% | +14.9% | 4.22% | 13.90倍 | 1.34倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 千代建 | 37,100円 | -19.0% | -41.0% | 0.00% | 7.45倍 | -1.76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
