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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 1,769 | 1,775 | 1,754 | 1,755 | -3 | -0.2% | 19,700 |
| 2019/06/05 | 1,748 | 1,758 | 1,736 | 1,758 | +45 | +2.6% | 43,000 |
| 2019/06/04 | 1,662 | 1,715 | 1,662 | 1,713 | +63 | +3.8% | 41,900 |
| 2019/06/03 | 1,614 | 1,655 | 1,603 | 1,650 | +12 | +0.7% | 32,500 |
| 2019/05/31 | 1,642 | 1,647 | 1,622 | 1,638 | -15 | -0.9% | 46,900 |
| 2019/05/30 | 1,636 | 1,653 | 1,620 | 1,653 | -3 | -0.2% | 28,900 |
| 2019/05/29 | 1,651 | 1,666 | 1,625 | 1,656 | -18 | -1.1% | 30,500 |
| 2019/05/28 | 1,685 | 1,685 | 1,652 | 1,674 | -7 | -0.4% | 57,400 |
| 2019/05/27 | 1,704 | 1,704 | 1,677 | 1,681 | -23 | -1.3% | 23,600 |
| 2019/05/24 | 1,677 | 1,712 | 1,673 | 1,704 | +2 | +0.1% | 30,200 |
| 2019/05/23 | 1,704 | 1,709 | 1,689 | 1,702 | -16 | -0.9% | 55,600 |
| 2019/05/22 | 1,703 | 1,731 | 1,703 | 1,718 | +10 | +0.6% | 35,500 |
| 2019/05/21 | 1,740 | 1,740 | 1,689 | 1,708 | -31 | -1.8% | 37,000 |
| 2019/05/20 | 1,756 | 1,772 | 1,733 | 1,739 | -31 | -1.8% | 27,200 |
| 2019/05/17 | 1,779 | 1,781 | 1,762 | 1,770 | -5 | -0.3% | 17,600 |
| 2019/05/16 | 1,792 | 1,792 | 1,758 | 1,775 | -2 | -0.1% | 30,000 |
| 2019/05/15 | 1,817 | 1,817 | 1,757 | 1,777 | -23 | -1.3% | 29,000 |
| 2019/05/14 | 1,741 | 1,800 | 1,727 | 1,800 | -21 | -1.2% | 44,600 |
| 2019/05/13 | 1,828 | 1,857 | 1,808 | 1,821 | -9 | -0.5% | 31,500 |
| 2019/05/10 | 1,826 | 1,885 | 1,825 | 1,830 | +5 | +0.3% | 70,600 |
| 2019/05/09 | 1,850 | 1,869 | 1,814 | 1,825 | -49 | -2.6% | 106,600 |
| 2019/05/08 | 1,899 | 1,899 | 1,858 | 1,874 | -2 | -0.1% | 48,400 |
| 2019/05/07 | 1,900 | 1,903 | 1,862 | 1,876 | -27 | -1.4% | 58,600 |
| 2019/04/26 | 1,883 | 1,909 | 1,873 | 1,903 | +14 | +0.7% | 49,700 |
| 2019/04/25 | 1,909 | 1,909 | 1,880 | 1,889 | -5 | -0.3% | 52,500 |
| 2019/04/24 | 1,902 | 1,915 | 1,892 | 1,894 | -8 | -0.4% | 62,400 |
| 2019/04/23 | 1,894 | 1,903 | 1,882 | 1,902 | +4 | +0.2% | 42,200 |
| 2019/04/22 | 1,891 | 1,906 | 1,884 | 1,898 | -2 | -0.1% | 18,100 |
| 2019/04/19 | 1,894 | 1,913 | 1,894 | 1,900 | +16 | +0.8% | 9,000 |
| 2019/04/18 | 1,912 | 1,913 | 1,872 | 1,884 | -45 | -2.3% | 44,400 |
| 2019/04/17 | 1,935 | 1,943 | 1,926 | 1,929 | +1 | +0.1% | 29,900 |
| 2019/04/16 | 1,922 | 1,936 | 1,916 | 1,928 | -4 | -0.2% | 20,600 |
| 2019/04/15 | 1,902 | 1,934 | 1,902 | 1,932 | +57 | +3% | 49,300 |
| 2019/04/12 | 1,886 | 1,887 | 1,873 | 1,875 | +3 | +0.2% | 15,000 |
| 2019/04/11 | 1,868 | 1,882 | 1,868 | 1,872 | -8 | -0.4% | 50,900 |
| 2019/04/10 | 1,864 | 1,881 | 1,851 | 1,880 | -6 | -0.3% | 41,900 |
| 2019/04/09 | 1,896 | 1,897 | 1,868 | 1,886 | -18 | -0.9% | 21,900 |
| 2019/04/08 | 1,909 | 1,912 | 1,895 | 1,904 | -9 | -0.5% | 18,900 |
| 2019/04/05 | 1,920 | 1,928 | 1,907 | 1,913 | -7 | -0.4% | 15,200 |
| 2019/04/04 | 1,877 | 1,928 | 1,877 | 1,920 | +43 | +2.3% | 66,800 |
| 2019/04/03 | 1,849 | 1,883 | 1,849 | 1,877 | +10 | +0.5% | 31,300 |
| 2019/04/02 | 1,890 | 1,899 | 1,867 | 1,867 | -27 | -1.4% | 35,100 |
| 2019/04/01 | 1,897 | 1,924 | 1,892 | 1,894 | +16 | +0.9% | 30,400 |
| 2019/03/29 | 1,892 | 1,923 | 1,873 | 1,878 | -12 | -0.6% | 26,300 |
| 2019/03/28 | 1,882 | 1,909 | 1,864 | 1,890 | -11 | -0.6% | 49,200 |
| 2019/03/27 | 1,869 | 1,901 | 1,836 | 1,901 | -7 | -0.4% | 42,400 |
| 2019/03/26 | 1,834 | 1,909 | 1,834 | 1,908 | +90 | +5% | 73,700 |
| 2019/03/25 | 1,848 | 1,848 | 1,813 | 1,818 | -52 | -2.8% | 41,700 |
| 2019/03/22 | 1,860 | 1,890 | 1,846 | 1,870 | +27 | +1.5% | 88,900 |
| 2019/03/20 | 1,836 | 1,852 | 1,824 | 1,843 | +1 | +0.1% | 80,700 |
1451～
1500
件表示中 / 3699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 | 548,000円 | +3.1% | +0.5% | 2.85% | 14.83倍 | 1.70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 |
| 西松建 | 495,500円 | +14.5% | +18.7% | 4.44% | 11.11倍 | 1.14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 |
| 三機工 | 370,500円 | -1.2% | +8.4% | 4.45% | 9.84倍 | 1.81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 |
| 中電工 | 325,000円 | +3.7% | +1.6% | 4.00% | 11.14倍 | 0.78倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| ダイダン | 409,500円 | -1.0% | +1.4% | 4.03% | 9.98倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
