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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,810 | 4,845 | 4,710 | 4,810 | ±0 | ±0% | 43,700 |
| 2024/11/29 | 4,765 | 4,835 | 4,720 | 4,810 | +40 | +0.8% | 30,900 |
| 2024/11/28 | 4,750 | 4,850 | 4,735 | 4,770 | -30 | -0.6% | 37,200 |
| 2024/11/27 | 4,890 | 4,895 | 4,750 | 4,800 | -75 | -1.5% | 54,300 |
| 2024/11/26 | 4,980 | 5,010 | 4,820 | 4,875 | -135 | -2.7% | 52,200 |
| 2024/11/25 | 5,200 | 5,220 | 4,980 | 5,010 | ±0 | ±0% | 100,900 |
| 2024/11/22 | 4,870 | 5,030 | 4,770 | 5,010 | +180 | +3.7% | 90,000 |
| 2024/11/21 | 4,855 | 4,900 | 4,800 | 4,830 | -5 | -0.1% | 49,000 |
| 2024/11/20 | 4,865 | 4,940 | 4,765 | 4,835 | -55 | -1.1% | 48,500 |
| 2024/11/19 | 4,915 | 4,935 | 4,845 | 4,890 | +40 | +0.8% | 51,800 |
| 2024/11/18 | 4,850 | 4,985 | 4,850 | 4,850 | +25 | +0.5% | 78,600 |
| 2024/11/15 | 4,805 | 4,865 | 4,795 | 4,825 | +40 | +0.8% | 41,800 |
| 2024/11/14 | 4,860 | 4,860 | 4,775 | 4,785 | -105 | -2.1% | 62,400 |
| 2024/11/13 | 4,850 | 4,890 | 4,755 | 4,890 | +50 | +1% | 48,200 |
| 2024/11/12 | 5,120 | 5,130 | 4,840 | 4,840 | -190 | -3.8% | 76,100 |
| 2024/11/11 | 4,845 | 5,080 | 4,845 | 5,030 | +185 | +3.8% | 51,600 |
| 2024/11/08 | 5,000 | 5,010 | 4,845 | 4,845 | -85 | -1.7% | 83,500 |
| 2024/11/07 | 4,835 | 5,000 | 4,835 | 4,930 | +155 | +3.2% | 107,500 |
| 2024/11/06 | 4,810 | 4,850 | 4,735 | 4,775 | -25 | -0.5% | 86,100 |
| 2024/11/05 | 4,830 | 4,895 | 4,740 | 4,800 | -5 | -0.1% | 120,700 |
| 2024/11/01 | 4,945 | 4,965 | 4,745 | 4,805 | -135 | -2.7% | 97,800 |
| 2024/10/31 | 4,650 | 5,090 | 4,570 | 4,940 | +245 | +5.2% | 278,200 |
| 2024/10/30 | 4,880 | 4,880 | 4,680 | 4,695 | +25 | +0.5% | 434,200 |
| 2024/10/29 | 4,590 | 4,710 | 4,550 | 4,670 | +125 | +2.8% | 99,300 |
| 2024/10/28 | 4,455 | 4,570 | 4,425 | 4,545 | +120 | +2.7% | 74,200 |
| 2024/10/25 | 4,525 | 4,525 | 4,390 | 4,425 | -35 | -0.8% | 44,300 |
| 2024/10/24 | 4,375 | 4,470 | 4,370 | 4,460 | +25 | +0.6% | 62,300 |
| 2024/10/23 | 4,450 | 4,480 | 4,415 | 4,435 | -60 | -1.3% | 51,500 |
| 2024/10/22 | 4,505 | 4,535 | 4,460 | 4,495 | -5 | -0.1% | 65,600 |
| 2024/10/21 | 4,595 | 4,615 | 4,500 | 4,500 | -65 | -1.4% | 57,600 |
| 2024/10/18 | 4,570 | 4,625 | 4,540 | 4,565 | +15 | +0.3% | 42,900 |
| 2024/10/17 | 4,595 | 4,595 | 4,505 | 4,550 | +15 | +0.3% | 75,200 |
| 2024/10/16 | 4,505 | 4,600 | 4,505 | 4,535 | -25 | -0.5% | 51,600 |
| 2024/10/15 | 4,565 | 4,600 | 4,495 | 4,560 | +40 | +0.9% | 61,700 |
| 2024/10/11 | 4,610 | 4,610 | 4,500 | 4,520 | -100 | -2.2% | 82,000 |
| 2024/10/10 | 4,535 | 4,630 | 4,465 | 4,620 | +90 | +2% | 96,900 |
| 2024/10/09 | 4,590 | 4,610 | 4,480 | 4,530 | -35 | -0.8% | 58,700 |
| 2024/10/08 | 4,500 | 4,685 | 4,485 | 4,565 | -20 | -0.4% | 110,600 |
| 2024/10/07 | 4,540 | 4,595 | 4,505 | 4,585 | +115 | +2.6% | 71,900 |
| 2024/10/04 | 4,380 | 4,490 | 4,350 | 4,470 | +70 | +1.6% | 37,100 |
| 2024/10/03 | 4,580 | 4,585 | 4,400 | 4,400 | -40 | -0.9% | 86,800 |
| 2024/10/02 | 4,575 | 4,600 | 4,425 | 4,440 | -205 | -4.4% | 112,400 |
| 2024/10/01 | 4,500 | 4,665 | 4,500 | 4,645 | +245 | +5.6% | 153,500 |
| 2024/09/30 | 4,360 | 4,455 | 4,310 | 4,400 | -30 | -0.7% | 115,000 |
| 2024/09/27 | 4,365 | 4,475 | 4,360 | 4,430 | +70 | +1.6% | 138,800 |
| 2024/09/26 | 4,265 | 4,365 | 4,260 | 4,360 | +175 | +4.2% | 139,100 |
| 2024/09/25 | 4,155 | 4,215 | 4,110 | 4,185 | +30 | +0.7% | 91,400 |
| 2024/09/24 | 4,200 | 4,205 | 4,120 | 4,155 | +20 | +0.5% | 61,100 |
| 2024/09/20 | 4,175 | 4,240 | 4,040 | 4,135 | +5 | +0.1% | 170,900 |
| 2024/09/19 | 4,110 | 4,140 | 4,060 | 4,130 | +50 | +1.2% | 83,600 |
101～
150
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 | 1,409,000円 | +6.8% | +46.5% | 2.34% | 14.39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 | 434,500円 | +10.6% | -8.0% | 2.99% | 24.23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 | 442,000円 | +3.4% | -48.2% | 4.89% | 18.45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 | 237,600円 | -8.4% | -9.3% | 3.03% | 12.53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
