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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 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 |
3651～
3700
件表示中 / 3732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 | 59,700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 |
| レイズネクスト | 180,800円 | +0.1% | +6.8% | 5.03% | 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 |
| タマホーム | 341,000円 | -16.4% | -69.7% | 5.72% | 70.60倍 | 3.22倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| インフロニア１ Ｐ | 467,500円 | - | - | 2.78% | - | - |
|
- |
| 日比谷 | 373,500円 | +4.1% | +3.2% | 2.68% | 13.50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 |
市場注目の銘柄
チャート関連のコラム
