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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,781 | 1,788 | 1,754 | 1,762 | -59 | -3.2% | 32,900 |
| 2018/12/28 | 1,780 | 1,845 | 1,752 | 1,821 | +81 | +4.7% | 84,800 |
| 2018/12/27 | 1,701 | 1,740 | 1,684 | 1,740 | +64 | +3.8% | 60,600 |
| 2018/12/26 | 1,705 | 1,705 | 1,648 | 1,676 | -3 | -0.2% | 44,700 |
| 2018/12/25 | 1,752 | 1,752 | 1,671 | 1,679 | -113 | -6.3% | 33,400 |
| 2018/12/21 | 1,764 | 1,799 | 1,715 | 1,792 | +44 | +2.5% | 103,000 |
| 2018/12/20 | 1,772 | 1,774 | 1,725 | 1,748 | -23 | -1.3% | 39,600 |
| 2018/12/19 | 1,803 | 1,823 | 1,766 | 1,771 | -19 | -1.1% | 42,800 |
| 2018/12/18 | 1,810 | 1,818 | 1,773 | 1,790 | -43 | -2.3% | 28,300 |
| 2018/12/17 | 1,826 | 1,853 | 1,800 | 1,833 | +7 | +0.4% | 54,100 |
| 2018/12/14 | 1,861 | 1,872 | 1,820 | 1,826 | -50 | -2.7% | 77,400 |
| 2018/12/13 | 1,833 | 1,879 | 1,830 | 1,876 | +46 | +2.5% | 73,200 |
| 2018/12/12 | 1,798 | 1,840 | 1,798 | 1,830 | +38 | +2.1% | 50,100 |
| 2018/12/11 | 1,840 | 1,841 | 1,786 | 1,792 | -31 | -1.7% | 47,700 |
| 2018/12/10 | 1,852 | 1,852 | 1,815 | 1,823 | -48 | -2.6% | 34,800 |
| 2018/12/07 | 1,883 | 1,886 | 1,849 | 1,871 | -23 | -1.2% | 60,200 |
| 2018/12/06 | 1,916 | 1,916 | 1,881 | 1,894 | -44 | -2.3% | 58,300 |
| 2018/12/05 | 1,972 | 1,990 | 1,930 | 1,938 | -96 | -4.7% | 82,200 |
| 2018/12/04 | 2,109 | 2,117 | 2,030 | 2,034 | -69 | -3.3% | 65,900 |
| 2018/12/03 | 2,084 | 2,150 | 2,075 | 2,103 | +24 | +1.2% | 62,100 |
| 2018/11/30 | 2,041 | 2,079 | 2,036 | 2,079 | -12 | -0.6% | 60,300 |
| 2018/11/29 | 2,050 | 2,103 | 2,033 | 2,091 | +103 | +5.2% | 87,700 |
| 2018/11/28 | 1,930 | 2,009 | 1,930 | 1,988 | +67 | +3.5% | 67,900 |
| 2018/11/27 | 1,883 | 1,961 | 1,882 | 1,921 | +58 | +3.1% | 52,200 |
| 2018/11/26 | 1,849 | 1,877 | 1,845 | 1,863 | +23 | +1.3% | 20,000 |
| 2018/11/22 | 1,837 | 1,850 | 1,816 | 1,840 | +6 | +0.3% | 26,500 |
| 2018/11/21 | 1,873 | 1,876 | 1,826 | 1,834 | -86 | -4.5% | 45,600 |
| 2018/11/20 | 1,936 | 1,936 | 1,885 | 1,920 | -21 | -1.1% | 50,800 |
| 2018/11/19 | 1,962 | 2,001 | 1,938 | 1,941 | -21 | -1.1% | 54,500 |
| 2018/11/16 | 1,992 | 1,992 | 1,930 | 1,962 | -16 | -0.8% | 47,200 |
| 2018/11/15 | 1,920 | 1,986 | 1,915 | 1,978 | +52 | +2.7% | 43,100 |
| 2018/11/14 | 1,950 | 1,997 | 1,926 | 1,926 | -42 | -2.1% | 80,600 |
| 2018/11/13 | 1,871 | 1,973 | 1,870 | 1,968 | +57 | +3% | 101,700 |
| 2018/11/12 | 1,915 | 1,943 | 1,906 | 1,911 | -11 | -0.6% | 26,700 |
| 2018/11/09 | 1,888 | 1,924 | 1,887 | 1,922 | +46 | +2.5% | 56,900 |
| 2018/11/08 | 1,845 | 1,887 | 1,836 | 1,876 | +39 | +2.1% | 41,800 |
| 2018/11/07 | 1,864 | 1,875 | 1,829 | 1,837 | -33 | -1.8% | 39,000 |
| 2018/11/06 | 1,829 | 1,914 | 1,821 | 1,870 | +25 | +1.4% | 51,500 |
| 2018/11/05 | 1,810 | 1,905 | 1,810 | 1,845 | +25 | +1.4% | 53,700 |
| 2018/11/02 | 1,811 | 1,854 | 1,800 | 1,820 | -101 | -5.3% | 58,400 |
| 2018/11/01 | 1,780 | 1,936 | 1,745 | 1,921 | +136 | +7.6% | 131,000 |
| 2018/10/31 | 1,678 | 1,785 | 1,654 | 1,785 | +101 | +6% | 64,900 |
| 2018/10/30 | 1,621 | 1,684 | 1,621 | 1,684 | +50 | +3.1% | 171,100 |
| 2018/10/29 | 1,612 | 1,667 | 1,612 | 1,634 | +25 | +1.6% | 47,500 |
| 2018/10/26 | 1,640 | 1,640 | 1,590 | 1,609 | -20 | -1.2% | 46,700 |
| 2018/10/25 | 1,646 | 1,656 | 1,625 | 1,629 | -83 | -4.8% | 37,800 |
| 2018/10/24 | 1,683 | 1,719 | 1,671 | 1,712 | +30 | +1.8% | 37,100 |
| 2018/10/23 | 1,764 | 1,764 | 1,679 | 1,682 | -69 | -3.9% | 39,700 |
| 2018/10/22 | 1,736 | 1,762 | 1,712 | 1,751 | -10 | -0.6% | 32,000 |
| 2018/10/19 | 1,750 | 1,772 | 1,734 | 1,761 | -22 | -1.2% | 40,400 |
1551～
1600
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
