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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,910 | 4,990 | 4,880 | 4,890 | -20 | -0.4% | 38,900 |
| 2025/02/17 | 4,845 | 5,000 | 4,835 | 4,910 | +55 | +1.1% | 61,000 |
| 2025/02/14 | 4,930 | 4,965 | 4,855 | 4,855 | -75 | -1.5% | 51,200 |
| 2025/02/13 | 4,980 | 5,050 | 4,930 | 4,930 | +10 | +0.2% | 41,300 |
| 2025/02/12 | 4,975 | 5,030 | 4,915 | 4,920 | -60 | -1.2% | 71,900 |
| 2025/02/10 | 4,965 | 5,000 | 4,890 | 4,980 | -40 | -0.8% | 63,000 |
| 2025/02/07 | 5,080 | 5,130 | 5,000 | 5,020 | -50 | -1% | 38,500 |
| 2025/02/06 | 5,070 | 5,140 | 5,020 | 5,070 | ±0 | ±0% | 50,900 |
| 2025/02/05 | 5,170 | 5,250 | 5,010 | 5,070 | -150 | -2.9% | 125,200 |
| 2025/02/04 | 5,100 | 5,260 | 5,060 | 5,220 | +150 | +3% | 189,300 |
| 2025/02/03 | 4,925 | 5,160 | 4,910 | 5,070 | +75 | +1.5% | 131,200 |
| 2025/01/31 | 4,830 | 5,190 | 4,520 | 4,995 | +225 | +4.7% | 268,000 |
| 2025/01/30 | 4,680 | 4,790 | 4,675 | 4,770 | +75 | +1.6% | 67,700 |
| 2025/01/29 | 4,600 | 4,720 | 4,600 | 4,695 | +100 | +2.2% | 57,900 |
| 2025/01/28 | 4,650 | 4,695 | 4,585 | 4,595 | -60 | -1.3% | 60,400 |
| 2025/01/27 | 4,725 | 4,750 | 4,640 | 4,655 | -35 | -0.7% | 56,500 |
| 2025/01/24 | 4,670 | 4,690 | 4,635 | 4,690 | +50 | +1.1% | 45,000 |
| 2025/01/23 | 4,605 | 4,655 | 4,585 | 4,640 | +35 | +0.8% | 53,800 |
| 2025/01/22 | 4,600 | 4,610 | 4,570 | 4,605 | +15 | +0.3% | 30,000 |
| 2025/01/21 | 4,590 | 4,610 | 4,535 | 4,590 | +30 | +0.7% | 26,400 |
| 2025/01/20 | 4,620 | 4,650 | 4,560 | 4,560 | -35 | -0.8% | 29,200 |
| 2025/01/17 | 4,610 | 4,710 | 4,560 | 4,595 | +25 | +0.5% | 51,900 |
| 2025/01/16 | 4,600 | 4,655 | 4,545 | 4,570 | -5 | -0.1% | 44,900 |
| 2025/01/15 | 4,600 | 4,615 | 4,530 | 4,575 | -25 | -0.5% | 32,500 |
| 2025/01/14 | 4,630 | 4,660 | 4,535 | 4,600 | -90 | -1.9% | 75,000 |
| 2025/01/10 | 4,725 | 4,740 | 4,670 | 4,690 | -40 | -0.8% | 35,900 |
| 2025/01/09 | 4,780 | 4,820 | 4,730 | 4,730 | -50 | -1% | 41,300 |
| 2025/01/08 | 4,795 | 4,840 | 4,740 | 4,780 | -50 | -1% | 57,600 |
| 2025/01/07 | 4,860 | 4,905 | 4,805 | 4,830 | +15 | +0.3% | 70,800 |
| 2025/01/06 | 4,995 | 4,995 | 4,800 | 4,815 | -155 | -3.1% | 59,600 |
| 2024/12/30 | 4,980 | 4,985 | 4,895 | 4,970 | -10 | -0.2% | 37,700 |
| 2024/12/27 | 4,955 | 5,050 | 4,935 | 4,980 | +90 | +1.8% | 71,800 |
| 2024/12/26 | 4,875 | 4,895 | 4,770 | 4,890 | +10 | +0.2% | 60,700 |
| 2024/12/25 | 4,855 | 4,880 | 4,785 | 4,880 | +45 | +0.9% | 37,600 |
| 2024/12/24 | 4,915 | 4,915 | 4,835 | 4,835 | -35 | -0.7% | 31,400 |
| 2024/12/23 | 4,925 | 4,940 | 4,865 | 4,870 | +40 | +0.8% | 41,600 |
| 2024/12/20 | 4,915 | 4,920 | 4,820 | 4,830 | -70 | -1.4% | 52,900 |
| 2024/12/19 | 4,725 | 4,935 | 4,720 | 4,900 | +105 | +2.2% | 84,400 |
| 2024/12/18 | 4,815 | 4,895 | 4,780 | 4,795 | +30 | +0.6% | 96,000 |
| 2024/12/17 | 4,800 | 4,895 | 4,705 | 4,765 | -35 | -0.7% | 69,300 |
| 2024/12/16 | 4,845 | 4,855 | 4,760 | 4,800 | -50 | -1% | 44,100 |
| 2024/12/13 | 4,725 | 4,865 | 4,725 | 4,850 | +60 | +1.3% | 74,300 |
| 2024/12/12 | 4,800 | 4,830 | 4,705 | 4,790 | -10 | -0.2% | 93,500 |
| 2024/12/11 | 4,795 | 4,800 | 4,730 | 4,800 | +5 | +0.1% | 45,100 |
| 2024/12/10 | 4,835 | 4,835 | 4,760 | 4,795 | -5 | -0.1% | 36,700 |
| 2024/12/09 | 4,890 | 4,890 | 4,770 | 4,800 | -50 | -1% | 43,800 |
| 2024/12/06 | 4,825 | 4,885 | 4,765 | 4,850 | +35 | +0.7% | 40,000 |
| 2024/12/05 | 4,860 | 4,900 | 4,795 | 4,815 | +10 | +0.2% | 45,700 |
| 2024/12/04 | 4,940 | 4,940 | 4,805 | 4,805 | -135 | -2.7% | 43,200 |
| 2024/12/03 | 4,840 | 5,010 | 4,790 | 4,940 | +130 | +2.7% | 65,700 |
51～
100
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「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 | 521,000円 | +7.8% | +18.5% | 2.30% | 17.29倍 | 1.72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 |
| 東建コーポ | 1,402,000円 | +6.8% | +46.5% | 2.35% | 14.32倍 | 1.51倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 435,000円 | +10.6% | -8.0% | 2.99% | 24.25倍 | 1.02倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 奥村組 | 442,500円 | +3.4% | -48.2% | 4.88% | 18.47倍 | 0.89倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 237,300円 | -8.4% | -9.3% | 3.03% | 12.51倍 | 1.06倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
