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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 75 | 75 | 73 | 73 | -1 | -1.4% | 159,900 |
| 2010/06/17 | 75 | 75 | 73 | 74 | -1 | -1.3% | 89,700 |
| 2010/06/16 | 74 | 75 | 73 | 75 | +2 | +2.7% | 161,900 |
| 2010/06/15 | 75 | 75 | 73 | 73 | -2 | -2.7% | 187,000 |
| 2010/06/14 | 74 | 75 | 73 | 75 | +2 | +2.7% | 129,100 |
| 2010/06/11 | 74 | 74 | 73 | 73 | +1 | +1.4% | 270,800 |
| 2010/06/10 | 71 | 72 | 71 | 72 | +1 | +1.4% | 240,400 |
| 2010/06/09 | 73 | 74 | 71 | 71 | -2 | -2.7% | 373,900 |
| 2010/06/08 | 74 | 75 | 73 | 73 | -1 | -1.4% | 324,200 |
| 2010/06/07 | 74 | 75 | 74 | 74 | -3 | -3.9% | 204,500 |
| 2010/06/04 | 76 | 77 | 76 | 77 | +1 | +1.3% | 210,700 |
| 2010/06/03 | 75 | 76 | 74 | 76 | +2 | +2.7% | 385,600 |
| 2010/06/02 | 75 | 75 | 74 | 74 | -2 | -2.6% | 139,300 |
| 2010/06/01 | 76 | 76 | 75 | 76 | ±0 | ±0% | 158,500 |
| 2010/05/31 | 75 | 76 | 74 | 76 | ±0 | ±0% | 241,600 |
| 2010/05/28 | 76 | 77 | 75 | 76 | +2 | +2.7% | 623,800 |
| 2010/05/27 | 72 | 75 | 72 | 74 | +2 | +2.8% | 332,700 |
| 2010/05/26 | 72 | 74 | 72 | 72 | ±0 | ±0% | 455,200 |
| 2010/05/25 | 74 | 74 | 72 | 72 | -1 | -1.4% | 349,000 |
| 2010/05/24 | 74 | 76 | 72 | 73 | -1 | -1.4% | 399,600 |
| 2010/05/21 | 72 | 74 | 72 | 74 | -2 | -2.6% | 633,000 |
| 2010/05/20 | 75 | 78 | 75 | 76 | -1 | -1.3% | 560,500 |
| 2010/05/19 | 75 | 77 | 73 | 77 | ±0 | ±0% | 693,100 |
| 2010/05/18 | 80 | 81 | 75 | 77 | -2 | -2.5% | 638,100 |
| 2010/05/17 | 81 | 82 | 79 | 79 | -5 | -6% | 769,100 |
| 2010/05/14 | 83 | 86 | 82 | 84 | ±0 | ±0% | 775,500 |
| 2010/05/13 | 82 | 84 | 82 | 84 | +2 | +2.4% | 384,800 |
| 2010/05/12 | 81 | 83 | 81 | 82 | +2 | +2.5% | 277,600 |
| 2010/05/11 | 86 | 86 | 80 | 80 | -3 | -3.6% | 1,070,500 |
| 2010/05/10 | 80 | 84 | 80 | 83 | +4 | +5.1% | 766,200 |
| 2010/05/07 | 80 | 81 | 78 | 79 | -6 | -7.1% | 1,682,700 |
| 2010/05/06 | 87 | 88 | 85 | 85 | -4 | -4.5% | 633,400 |
| 2010/04/30 | 92 | 92 | 89 | 89 | -1 | -1.1% | 933,900 |
| 2010/04/28 | 91 | 91 | 89 | 90 | -2 | -2.2% | 994,800 |
| 2010/04/27 | 94 | 94 | 92 | 92 | -2 | -2.1% | 599,100 |
| 2010/04/26 | 94 | 94 | 92 | 94 | +2 | +2.2% | 1,368,200 |
| 2010/04/23 | 100 | 102 | 92 | 92 | +2 | +2.2% | 6,566,400 |
| 2010/04/22 | 89 | 92 | 88 | 90 | +2 | +2.3% | 992,200 |
| 2010/04/21 | 87 | 90 | 87 | 88 | +1 | +1.1% | 1,118,100 |
| 2010/04/20 | 87 | 88 | 86 | 87 | -1 | -1.1% | 571,800 |
| 2010/04/19 | 89 | 89 | 86 | 88 | -3 | -3.3% | 806,400 |
| 2010/04/16 | 92 | 93 | 90 | 91 | ±0 | ±0% | 546,000 |
| 2010/04/15 | 93 | 94 | 91 | 91 | -1 | -1.1% | 1,085,700 |
| 2010/04/14 | 93 | 94 | 92 | 92 | +1 | +1.1% | 572,000 |
| 2010/04/13 | 94 | 94 | 90 | 91 | -2 | -2.2% | 965,100 |
| 2010/04/12 | 91 | 95 | 90 | 93 | +3 | +3.3% | 1,720,500 |
| 2010/04/09 | 86 | 90 | 86 | 90 | +5 | +5.9% | 1,392,600 |
| 2010/04/08 | 85 | 87 | 84 | 85 | ±0 | ±0% | 812,000 |
| 2010/04/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 591,900 |
| 2010/04/06 | 87 | 87 | 84 | 86 | +1 | +1.2% | 746,300 |
3401～
3450
件表示中 / 3453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 | 40,400円 | -5.1% | +27.2% | 3.47% | 14.07倍 | 0.91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 |
| 明星工 | 125,000円 | -3.9% | -12.8% | 3.28% | 11.73倍 | 0.96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 |
| 矢作建 | 154,000円 | +16.8% | -14.5% | 5.19% | 12.27倍 | 1.00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 |
| 東亜道 | 121,700円 | +6.7% | +6.9% | 3.45% | 14.67倍 | 1.05倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 世紀東 | 166,800円 | +10.1% | +33.6% | 5.40% | 16.44倍 | 1.50倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
