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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 65 | 67 | 65 | 66 | +1 | +1.5% | 141,500 |
| 2010/08/12 | 65 | 66 | 64 | 65 | -2 | -3% | 326,000 |
| 2010/08/11 | 69 | 70 | 67 | 67 | -3 | -4.3% | 307,500 |
| 2010/08/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 186,400 |
| 2010/08/09 | 68 | 70 | 68 | 70 | +1 | +1.4% | 90,000 |
| 2010/08/06 | 69 | 70 | 68 | 69 | ±0 | ±0% | 136,900 |
| 2010/08/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 100,600 |
| 2010/08/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 72,900 |
| 2010/08/03 | 68 | 69 | 67 | 69 | +2 | +3% | 126,000 |
| 2010/08/02 | 68 | 69 | 67 | 67 | -2 | -2.9% | 110,800 |
| 2010/07/30 | 68 | 69 | 67 | 69 | +1 | +1.5% | 146,400 |
| 2010/07/29 | 68 | 70 | 67 | 68 | -1 | -1.4% | 289,700 |
| 2010/07/28 | 69 | 70 | 68 | 69 | ±0 | ±0% | 288,200 |
| 2010/07/27 | 69 | 69 | 68 | 69 | +1 | +1.5% | 36,900 |
| 2010/07/26 | 70 | 70 | 68 | 68 | -1 | -1.4% | 143,900 |
| 2010/07/23 | 67 | 71 | 66 | 69 | +2 | +3% | 685,500 |
| 2010/07/22 | 66 | 68 | 66 | 67 | +1 | +1.5% | 393,500 |
| 2010/07/21 | 69 | 69 | 66 | 66 | -2 | -2.9% | 265,600 |
| 2010/07/20 | 67 | 68 | 66 | 68 | +1 | +1.5% | 251,800 |
| 2010/07/16 | 69 | 69 | 67 | 67 | -2 | -2.9% | 212,000 |
| 2010/07/15 | 71 | 71 | 69 | 69 | -2 | -2.8% | 211,900 |
| 2010/07/14 | 69 | 71 | 69 | 71 | +2 | +2.9% | 182,700 |
| 2010/07/13 | 69 | 70 | 68 | 69 | ±0 | ±0% | 166,200 |
| 2010/07/12 | 70 | 70 | 69 | 69 | ±0 | ±0% | 190,000 |
| 2010/07/09 | 70 | 70 | 69 | 69 | -1 | -1.4% | 301,200 |
| 2010/07/08 | 70 | 71 | 69 | 70 | +1 | +1.4% | 144,300 |
| 2010/07/07 | 71 | 71 | 68 | 69 | -1 | -1.4% | 158,200 |
| 2010/07/06 | 69 | 72 | 68 | 70 | -1 | -1.4% | 246,200 |
| 2010/07/05 | 70 | 71 | 69 | 71 | +3 | +4.4% | 231,900 |
| 2010/07/02 | 68 | 69 | 66 | 68 | ±0 | ±0% | 366,400 |
| 2010/07/01 | 67 | 69 | 66 | 68 | ±0 | ±0% | 320,100 |
| 2010/06/30 | 66 | 69 | 66 | 68 | -3 | -4.2% | 728,500 |
| 2010/06/29 | 72 | 72 | 70 | 71 | ±0 | ±0% | 433,800 |
| 2010/06/28 | 72 | 73 | 71 | 71 | -1 | -1.4% | 217,800 |
| 2010/06/25 | 73 | 73 | 71 | 72 | -1 | -1.4% | 479,400 |
| 2010/06/24 | 75 | 77 | 73 | 73 | -2 | -2.7% | 993,100 |
| 2010/06/23 | 74 | 76 | 74 | 75 | +2 | +2.7% | 1,350,700 |
| 2010/06/22 | 74 | 75 | 73 | 73 | -2 | -2.7% | 311,800 |
| 2010/06/21 | 75 | 75 | 74 | 75 | +2 | +2.7% | 166,100 |
| 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 |
3601～
3650
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
