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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 67 | 68 | 66 | 66 | ±0 | ±0% | 714,300 |
| 2011/06/09 | 67 | 67 | 66 | 66 | ±0 | ±0% | 634,000 |
| 2011/06/08 | 67 | 68 | 66 | 66 | -1 | -1.5% | 573,200 |
| 2011/06/07 | 66 | 68 | 65 | 67 | +1 | +1.5% | 696,900 |
| 2011/06/06 | 68 | 69 | 66 | 66 | -2 | -2.9% | 1,145,900 |
| 2011/06/03 | 71 | 71 | 68 | 68 | -2 | -2.9% | 1,613,800 |
| 2011/06/02 | 70 | 73 | 69 | 70 | -1 | -1.4% | 5,318,100 |
| 2011/06/01 | 68 | 72 | 67 | 71 | +4 | +6% | 2,017,700 |
| 2011/05/31 | 68 | 69 | 67 | 67 | -1 | -1.5% | 479,500 |
| 2011/05/30 | 68 | 68 | 66 | 68 | ±0 | ±0% | 920,700 |
| 2011/05/27 | 68 | 69 | 67 | 68 | -1 | -1.4% | 1,383,700 |
| 2011/05/26 | 68 | 70 | 67 | 69 | +1 | +1.5% | 822,100 |
| 2011/05/25 | 69 | 70 | 68 | 68 | -3 | -4.2% | 731,700 |
| 2011/05/24 | 66 | 71 | 65 | 71 | +3 | +4.4% | 1,443,600 |
| 2011/05/23 | 72 | 72 | 67 | 68 | -5 | -6.8% | 1,567,800 |
| 2011/05/20 | 75 | 75 | 73 | 73 | -2 | -2.7% | 635,800 |
| 2011/05/19 | 77 | 78 | 75 | 75 | -2 | -2.6% | 856,500 |
| 2011/05/18 | 75 | 78 | 74 | 77 | +1 | +1.3% | 1,302,700 |
| 2011/05/17 | 79 | 79 | 75 | 76 | -3 | -3.8% | 997,400 |
| 2011/05/16 | 82 | 82 | 78 | 79 | -5 | -6% | 1,631,400 |
| 2011/05/13 | 85 | 89 | 83 | 84 | -1 | -1.2% | 1,144,900 |
| 2011/05/12 | 86 | 89 | 84 | 85 | -3 | -3.4% | 1,232,100 |
| 2011/05/11 | 88 | 89 | 86 | 88 | +1 | +1.1% | 475,900 |
| 2011/05/10 | 89 | 89 | 87 | 87 | -2 | -2.2% | 425,500 |
| 2011/05/09 | 90 | 92 | 86 | 89 | +1 | +1.1% | 2,097,700 |
| 2011/05/06 | 82 | 89 | 82 | 88 | +5 | +6% | 2,686,000 |
| 2011/05/02 | 79 | 84 | 79 | 83 | +4 | +5.1% | 909,800 |
| 2011/04/28 | 79 | 81 | 78 | 79 | ±0 | ±0% | 1,034,900 |
| 2011/04/27 | 81 | 82 | 79 | 79 | -2 | -2.5% | 660,400 |
| 2011/04/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 712,700 |
| 2011/04/25 | 82 | 83 | 81 | 81 | -1 | -1.2% | 878,600 |
| 2011/04/22 | 84 | 84 | 81 | 82 | -1 | -1.2% | 1,092,200 |
| 2011/04/21 | 85 | 85 | 83 | 83 | -1 | -1.2% | 611,800 |
| 2011/04/20 | 84 | 86 | 84 | 84 | -1 | -1.2% | 706,100 |
| 2011/04/19 | 85 | 85 | 83 | 85 | -2 | -2.3% | 987,000 |
| 2011/04/18 | 91 | 91 | 86 | 87 | -4 | -4.4% | 1,625,700 |
| 2011/04/15 | 94 | 94 | 89 | 91 | -2 | -2.2% | 1,975,100 |
| 2011/04/14 | 90 | 95 | 90 | 93 | +4 | +4.5% | 2,731,800 |
| 2011/04/13 | 89 | 91 | 89 | 89 | -1 | -1.1% | 560,600 |
| 2011/04/12 | 92 | 93 | 89 | 90 | -3 | -3.2% | 1,306,000 |
| 2011/04/11 | 90 | 95 | 89 | 93 | +3 | +3.3% | 1,792,300 |
| 2011/04/08 | 88 | 91 | 86 | 90 | -1 | -1.1% | 2,276,700 |
| 2011/04/07 | 92 | 94 | 90 | 91 | -2 | -2.2% | 2,180,800 |
| 2011/04/06 | 99 | 99 | 92 | 93 | -6 | -6.1% | 2,132,300 |
| 2011/04/05 | 105 | 105 | 95 | 99 | -5 | -4.8% | 3,490,900 |
| 2011/04/04 | 108 | 109 | 103 | 104 | -3 | -2.8% | 3,185,700 |
| 2011/04/01 | 108 | 109 | 103 | 107 | -1 | -0.9% | 2,742,200 |
| 2011/03/31 | 113 | 117 | 107 | 108 | +3 | +2.9% | 5,155,600 |
| 2011/03/30 | 107 | 107 | 102 | 105 | +2 | +1.9% | 2,861,400 |
| 2011/03/29 | 101 | 110 | 98 | 103 | ±0 | ±0% | 4,419,100 |
3401～
3450
件表示中 / 3692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 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43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 |
| 日道路 | 194,500円 | +2.8% | +7.6% | 3.08% | 16.44倍 | 0.86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 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23倍 | 1.14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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91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 |
| 明星工 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
