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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 1,839 | 1,850 | 1,833 | 1,842 | -15 | -0.8% | 33,000 |
| 2019/03/18 | 1,863 | 1,865 | 1,845 | 1,857 | +12 | +0.7% | 52,200 |
| 2019/03/15 | 1,838 | 1,853 | 1,827 | 1,845 | +16 | +0.9% | 39,800 |
| 2019/03/14 | 1,850 | 1,850 | 1,825 | 1,829 | -4 | -0.2% | 39,800 |
| 2019/03/13 | 1,846 | 1,883 | 1,827 | 1,833 | -24 | -1.3% | 18,500 |
| 2019/03/12 | 1,854 | 1,872 | 1,833 | 1,857 | +27 | +1.5% | 39,800 |
| 2019/03/11 | 1,845 | 1,846 | 1,815 | 1,830 | -13 | -0.7% | 69,300 |
| 2019/03/08 | 1,899 | 1,900 | 1,838 | 1,843 | -96 | -5% | 59,200 |
| 2019/03/07 | 1,929 | 1,939 | 1,910 | 1,939 | +5 | +0.3% | 54,600 |
| 2019/03/06 | 1,934 | 1,939 | 1,922 | 1,934 | +12 | +0.6% | 37,600 |
| 2019/03/05 | 1,911 | 1,923 | 1,911 | 1,922 | -1 | -0.1% | 25,200 |
| 2019/03/04 | 1,926 | 1,930 | 1,909 | 1,923 | -2 | -0.1% | 40,200 |
| 2019/03/01 | 1,922 | 1,938 | 1,903 | 1,925 | -10 | -0.5% | 42,600 |
| 2019/02/28 | 1,930 | 1,954 | 1,930 | 1,935 | +16 | +0.8% | 85,000 |
| 2019/02/27 | 1,900 | 1,950 | 1,900 | 1,919 | +39 | +2.1% | 120,800 |
| 2019/02/26 | 1,856 | 1,891 | 1,846 | 1,880 | +16 | +0.9% | 63,100 |
| 2019/02/25 | 1,861 | 1,891 | 1,853 | 1,864 | +1 | +0.1% | 26,300 |
| 2019/02/22 | 1,849 | 1,865 | 1,822 | 1,863 | +13 | +0.7% | 66,600 |
| 2019/02/21 | 1,840 | 1,859 | 1,822 | 1,850 | -7 | -0.4% | 30,100 |
| 2019/02/20 | 1,884 | 1,884 | 1,840 | 1,857 | -16 | -0.9% | 29,800 |
| 2019/02/19 | 1,860 | 1,873 | 1,841 | 1,873 | +1 | +0.1% | 21,400 |
| 2019/02/18 | 1,900 | 1,913 | 1,861 | 1,872 | +12 | +0.6% | 24,200 |
| 2019/02/15 | 1,843 | 1,863 | 1,809 | 1,860 | -21 | -1.1% | 31,000 |
| 2019/02/14 | 1,892 | 1,923 | 1,855 | 1,881 | -35 | -1.8% | 35,100 |
| 2019/02/13 | 1,863 | 1,925 | 1,863 | 1,916 | +44 | +2.4% | 59,400 |
| 2019/02/12 | 1,800 | 1,891 | 1,800 | 1,872 | +72 | +4% | 63,100 |
| 2019/02/08 | 1,775 | 1,835 | 1,775 | 1,800 | +5 | +0.3% | 45,500 |
| 2019/02/07 | 1,771 | 1,802 | 1,768 | 1,795 | +6 | +0.3% | 38,700 |
| 2019/02/06 | 1,822 | 1,833 | 1,779 | 1,789 | -25 | -1.4% | 22,100 |
| 2019/02/05 | 1,833 | 1,845 | 1,801 | 1,814 | -26 | -1.4% | 30,700 |
| 2019/02/04 | 1,785 | 1,846 | 1,767 | 1,840 | +81 | +4.6% | 49,500 |
| 2019/02/01 | 1,779 | 1,792 | 1,750 | 1,759 | -20 | -1.1% | 24,800 |
| 2019/01/31 | 1,718 | 1,812 | 1,717 | 1,779 | +68 | +4% | 57,600 |
| 2019/01/30 | 1,742 | 1,753 | 1,711 | 1,711 | -30 | -1.7% | 53,300 |
| 2019/01/29 | 1,725 | 1,745 | 1,712 | 1,741 | +17 | +1% | 24,800 |
| 2019/01/28 | 1,741 | 1,769 | 1,724 | 1,724 | -33 | -1.9% | 26,400 |
| 2019/01/25 | 1,793 | 1,816 | 1,756 | 1,757 | -28 | -1.6% | 32,200 |
| 2019/01/24 | 1,766 | 1,789 | 1,750 | 1,785 | +19 | +1.1% | 24,900 |
| 2019/01/23 | 1,802 | 1,811 | 1,761 | 1,766 | -61 | -3.3% | 25,500 |
| 2019/01/22 | 1,821 | 1,853 | 1,804 | 1,827 | -1 | -0.1% | 30,200 |
| 2019/01/21 | 1,812 | 1,834 | 1,800 | 1,828 | +41 | +2.3% | 26,400 |
| 2019/01/18 | 1,740 | 1,809 | 1,740 | 1,787 | +47 | +2.7% | 25,800 |
| 2019/01/17 | 1,736 | 1,757 | 1,717 | 1,740 | +4 | +0.2% | 44,800 |
| 2019/01/16 | 1,757 | 1,763 | 1,711 | 1,736 | -11 | -0.6% | 29,500 |
| 2019/01/15 | 1,768 | 1,784 | 1,741 | 1,747 | -22 | -1.2% | 27,400 |
| 2019/01/11 | 1,773 | 1,799 | 1,759 | 1,769 | -2 | -0.1% | 25,500 |
| 2019/01/10 | 1,817 | 1,818 | 1,763 | 1,771 | -39 | -2.2% | 42,000 |
| 2019/01/09 | 1,822 | 1,833 | 1,804 | 1,810 | -12 | -0.7% | 40,200 |
| 2019/01/08 | 1,801 | 1,835 | 1,796 | 1,822 | +23 | +1.3% | 53,300 |
| 2019/01/07 | 1,836 | 1,849 | 1,788 | 1,799 | +37 | +2.1% | 38,700 |
1501～
1550
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
