住友電設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,190 | 6,290 | 6,170 | 6,170 | +60 | +1% | 66,400 |
| 2025/06/27 | 6,110 | 6,120 | 6,060 | 6,110 | +30 | +0.5% | 42,800 |
| 2025/06/26 | 6,080 | 6,100 | 6,030 | 6,080 | -30 | -0.5% | 44,300 |
| 2025/06/25 | 6,090 | 6,130 | 6,000 | 6,110 | -30 | -0.5% | 45,900 |
| 2025/06/24 | 6,150 | 6,150 | 6,030 | 6,140 | +80 | +1.3% | 50,800 |
| 2025/06/23 | 6,130 | 6,200 | 6,050 | 6,060 | -60 | -1% | 54,800 |
| 2025/06/20 | 6,100 | 6,160 | 6,040 | 6,120 | +20 | +0.3% | 115,100 |
| 2025/06/19 | 6,150 | 6,180 | 6,060 | 6,100 | -50 | -0.8% | 76,200 |
| 2025/06/18 | 6,210 | 6,280 | 6,130 | 6,150 | -110 | -1.8% | 64,500 |
| 2025/06/17 | 6,330 | 6,500 | 6,260 | 6,260 | -30 | -0.5% | 102,000 |
| 2025/06/16 | 6,220 | 6,320 | 6,210 | 6,290 | +110 | +1.8% | 51,300 |
| 2025/06/13 | 6,180 | 6,230 | 6,130 | 6,180 | ±0 | ±0% | 48,100 |
| 2025/06/12 | 6,080 | 6,230 | 6,060 | 6,180 | +40 | +0.7% | 70,500 |
| 2025/06/11 | 6,110 | 6,170 | 6,030 | 6,140 | -30 | -0.5% | 78,100 |
| 2025/06/10 | 6,180 | 6,260 | 6,160 | 6,170 | -40 | -0.6% | 52,700 |
| 2025/06/09 | 6,310 | 6,410 | 6,170 | 6,210 | -80 | -1.3% | 64,300 |
| 2025/06/06 | 6,390 | 6,440 | 6,260 | 6,290 | -130 | -2% | 63,700 |
| 2025/06/05 | 6,460 | 6,550 | 6,400 | 6,420 | -60 | -0.9% | 61,900 |
| 2025/06/04 | 6,650 | 6,740 | 6,420 | 6,480 | -160 | -2.4% | 122,100 |
| 2025/06/03 | 6,690 | 6,720 | 6,560 | 6,640 | +30 | +0.5% | 109,300 |
| 2025/06/02 | 6,450 | 6,630 | 6,410 | 6,610 | +160 | +2.5% | 155,300 |
| 2025/05/30 | 6,320 | 6,460 | 6,320 | 6,450 | +120 | +1.9% | 153,700 |
| 2025/05/29 | 6,310 | 6,380 | 6,230 | 6,330 | +110 | +1.8% | 103,800 |
| 2025/05/28 | 6,180 | 6,280 | 6,150 | 6,220 | +180 | +3% | 123,800 |
| 2025/05/27 | 5,970 | 6,130 | 5,970 | 6,040 | +40 | +0.7% | 45,900 |
| 2025/05/26 | 5,990 | 6,050 | 5,940 | 6,000 | +80 | +1.4% | 55,200 |
| 2025/05/23 | 5,860 | 6,120 | 5,860 | 5,920 | +130 | +2.2% | 133,300 |
| 2025/05/22 | 5,720 | 5,830 | 5,680 | 5,790 | +70 | +1.2% | 57,200 |
| 2025/05/21 | 5,790 | 5,810 | 5,690 | 5,720 | -80 | -1.4% | 66,400 |
| 2025/05/20 | 5,750 | 5,890 | 5,710 | 5,800 | +90 | +1.6% | 112,000 |
| 2025/05/19 | 5,570 | 5,740 | 5,560 | 5,710 | +190 | +3.4% | 93,300 |
| 2025/05/16 | 5,470 | 5,530 | 5,420 | 5,520 | +40 | +0.7% | 67,800 |
| 2025/05/15 | 5,450 | 5,550 | 5,420 | 5,480 | -20 | -0.4% | 69,100 |
| 2025/05/14 | 5,420 | 5,500 | 5,260 | 5,500 | +10 | +0.2% | 99,500 |
| 2025/05/13 | 5,460 | 5,570 | 5,310 | 5,490 | +30 | +0.5% | 101,600 |
| 2025/05/12 | 5,250 | 5,480 | 5,210 | 5,460 | +200 | +3.8% | 157,400 |
| 2025/05/09 | 5,550 | 5,860 | 5,110 | 5,260 | -150 | -2.8% | 397,500 |
| 2025/05/08 | 5,210 | 5,410 | 5,120 | 5,410 | +210 | +4% | 84,500 |
| 2025/05/07 | 5,110 | 5,240 | 5,060 | 5,200 | +80 | +1.6% | 36,600 |
| 2025/05/02 | 5,160 | 5,170 | 5,020 | 5,120 | ±0 | ±0% | 45,200 |
| 2025/05/01 | 5,180 | 5,230 | 5,060 | 5,120 | -110 | -2.1% | 59,000 |
| 2025/04/30 | 5,270 | 5,270 | 5,160 | 5,230 | -20 | -0.4% | 55,900 |
| 2025/04/28 | 4,885 | 5,390 | 4,880 | 5,250 | +435 | +9% | 186,700 |
| 2025/04/25 | 4,805 | 4,850 | 4,750 | 4,815 | +25 | +0.5% | 56,200 |
| 2025/04/24 | 4,835 | 4,860 | 4,745 | 4,790 | -40 | -0.8% | 54,300 |
| 2025/04/23 | 4,880 | 4,890 | 4,800 | 4,830 | -45 | -0.9% | 67,600 |
| 2025/04/22 | 4,950 | 4,950 | 4,845 | 4,875 | -10 | -0.2% | 28,600 |
| 2025/04/21 | 4,875 | 4,920 | 4,825 | 4,885 | -60 | -1.2% | 50,200 |
| 2025/04/18 | 4,825 | 4,965 | 4,800 | 4,945 | +145 | +3% | 53,800 |
| 2025/04/17 | 4,760 | 4,815 | 4,725 | 4,800 | +30 | +0.6% | 41,400 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「住電設」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 |
|---|---|---|---|---|---|---|---|---|
| 住電設 | 619,000円 | +3.1% | +0.5% | 2.52% | 16.75倍 | 1.92倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ミライト・ワン | 252,600円 | +7.2% | +23.8% | 3.37% | 10.77倍 | 0.87倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 411,000円 | -1.2% | +8.4% | 4.01% | 10.91倍 | 2.00倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 446,000円 | -1.0% | +1.4% | 3.70% | 10.87倍 | 1.79倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 西松建 | 479,500円 | +14.5% | +18.7% | 4.59% | 10.75倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
市場注目の銘柄
チャート関連のコラム
