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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 76 | 79 | 76 | 77 | +2 | +2.7% | 21,497,300 |
| 2013/03/26 | 76 | 77 | 75 | 75 | -1 | -1.3% | 12,531,500 |
| 2013/03/25 | 79 | 80 | 76 | 76 | -1 | -1.3% | 20,162,100 |
| 2013/03/22 | 80 | 81 | 77 | 77 | -5 | -6.1% | 45,848,100 |
| 2013/03/21 | 74 | 83 | 73 | 82 | +8 | +10.8% | 75,044,800 |
| 2013/03/19 | 75 | 76 | 73 | 74 | +1 | +1.4% | 11,277,700 |
| 2013/03/18 | 75 | 75 | 73 | 73 | -2 | -2.7% | 8,697,700 |
| 2013/03/15 | 76 | 77 | 74 | 75 | ±0 | ±0% | 18,497,400 |
| 2013/03/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 7,280,600 |
| 2013/03/13 | 76 | 77 | 75 | 76 | +1 | +1.3% | 9,909,500 |
| 2013/03/12 | 77 | 78 | 75 | 75 | -2 | -2.6% | 11,719,800 |
| 2013/03/11 | 76 | 78 | 75 | 77 | +1 | +1.3% | 18,415,300 |
| 2013/03/08 | 76 | 77 | 74 | 76 | ±0 | ±0% | 23,303,500 |
| 2013/03/07 | 77 | 78 | 75 | 76 | -1 | -1.3% | 16,990,500 |
| 2013/03/06 | 78 | 79 | 77 | 77 | ±0 | ±0% | 9,113,800 |
| 2013/03/05 | 80 | 80 | 77 | 77 | -1 | -1.3% | 22,184,500 |
| 2013/03/04 | 80 | 81 | 78 | 78 | ±0 | ±0% | 43,788,400 |
| 2013/03/01 | 77 | 79 | 76 | 78 | +1 | +1.3% | 37,036,900 |
| 2013/02/28 | 78 | 79 | 76 | 77 | +2 | +2.7% | 37,942,100 |
| 2013/02/27 | 73 | 77 | 72 | 75 | +3 | +4.2% | 84,627,300 |
| 2013/02/26 | 71 | 74 | 70 | 72 | ±0 | ±0% | 30,748,400 |
| 2013/02/25 | 74 | 75 | 70 | 72 | -2 | -2.7% | 41,526,300 |
| 2013/02/22 | 73 | 74 | 71 | 74 | -1 | -1.3% | 48,605,800 |
| 2013/02/21 | 75 | 76 | 73 | 75 | ±0 | ±0% | 31,699,500 |
| 2013/02/20 | 77 | 79 | 75 | 75 | ±0 | ±0% | 61,038,400 |
| 2013/02/19 | 73 | 77 | 72 | 75 | +3 | +4.2% | 85,609,100 |
| 2013/02/18 | 71 | 74 | 69 | 72 | ±0 | ±0% | 54,805,700 |
| 2013/02/15 | 78 | 79 | 69 | 72 | -7 | -8.9% | 73,795,600 |
| 2013/02/14 | 81 | 82 | 78 | 79 | -2 | -2.5% | 32,507,000 |
| 2013/02/13 | 87 | 88 | 81 | 81 | -8 | -9% | 36,927,400 |
| 2013/02/12 | 90 | 92 | 87 | 89 | -8 | -8.2% | 69,065,100 |
| 2013/02/08 | 103 | 103 | 96 | 97 | -4 | -4% | 28,644,300 |
| 2013/02/07 | 96 | 103 | 94 | 101 | +5 | +5.2% | 56,770,000 |
| 2013/02/06 | 96 | 98 | 95 | 96 | +2 | +2.1% | 18,882,100 |
| 2013/02/05 | 94 | 99 | 93 | 94 | -1 | -1.1% | 21,236,000 |
| 2013/02/04 | 96 | 97 | 93 | 95 | ±0 | ±0% | 16,674,900 |
| 2013/02/01 | 98 | 99 | 95 | 95 | -3 | -3.1% | 13,725,200 |
| 2013/01/31 | 99 | 99 | 96 | 98 | -1 | -1% | 21,971,900 |
| 2013/01/30 | 92 | 101 | 91 | 99 | +9 | +10% | 94,700,700 |
| 2013/01/29 | 89 | 93 | 89 | 90 | ±0 | ±0% | 22,361,300 |
| 2013/01/28 | 92 | 92 | 89 | 90 | -2 | -2.2% | 14,785,900 |
| 2013/01/25 | 94 | 95 | 90 | 92 | ±0 | ±0% | 20,432,200 |
| 2013/01/24 | 86 | 93 | 85 | 92 | +3 | +3.4% | 56,870,300 |
| 2013/01/23 | 99 | 100 | 89 | 89 | -12 | -11.9% | 72,437,400 |
| 2013/01/22 | 102 | 104 | 100 | 101 | -2 | -1.9% | 16,974,400 |
| 2013/01/21 | 101 | 105 | 99 | 103 | ±0 | ±0% | 30,847,400 |
| 2013/01/18 | 106 | 107 | 103 | 103 | -1 | -1% | 38,173,300 |
| 2013/01/17 | 110 | 111 | 102 | 104 | -6 | -5.5% | 69,630,800 |
| 2013/01/16 | 112 | 117 | 108 | 110 | ±0 | ±0% | 115,369,600 |
| 2013/01/15 | 109 | 115 | 108 | 110 | +2 | +1.9% | 87,810,100 |
3001～
3050
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 | 162,400円 | +2.5% | +2.3% | 3.45% | 7.25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 | 180,700円 | +0.1% | +6.8% | 5.04% | 12.04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 | 464,800円 | - | - | 2.80% | - | - |
|
- |
| 千代建 | 33,600円 | -19.0% | -41.0% | 0.00% | 6.75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
