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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,635 | 1,644 | 1,621 | 1,626 | -26 | -1.6% | 53,500 |
| 2017/07/27 | 1,664 | 1,672 | 1,650 | 1,652 | -18 | -1.1% | 43,600 |
| 2017/07/26 | 1,655 | 1,677 | 1,655 | 1,670 | +2 | +0.1% | 39,800 |
| 2017/07/25 | 1,673 | 1,686 | 1,663 | 1,668 | -9 | -0.5% | 44,500 |
| 2017/07/24 | 1,635 | 1,679 | 1,635 | 1,677 | +26 | +1.6% | 46,500 |
| 2017/07/21 | 1,640 | 1,656 | 1,627 | 1,651 | +4 | +0.2% | 36,700 |
| 2017/07/20 | 1,632 | 1,662 | 1,632 | 1,647 | +5 | +0.3% | 29,600 |
| 2017/07/19 | 1,633 | 1,654 | 1,633 | 1,642 | ±0 | ±0% | 31,900 |
| 2017/07/18 | 1,637 | 1,645 | 1,626 | 1,642 | -5 | -0.3% | 29,800 |
| 2017/07/14 | 1,620 | 1,647 | 1,620 | 1,647 | +17 | +1% | 49,000 |
| 2017/07/13 | 1,625 | 1,638 | 1,618 | 1,630 | +7 | +0.4% | 23,100 |
| 2017/07/12 | 1,638 | 1,641 | 1,620 | 1,623 | -28 | -1.7% | 40,400 |
| 2017/07/11 | 1,620 | 1,659 | 1,620 | 1,651 | +25 | +1.5% | 26,500 |
| 2017/07/10 | 1,650 | 1,650 | 1,625 | 1,626 | +4 | +0.2% | 14,500 |
| 2017/07/07 | 1,643 | 1,660 | 1,620 | 1,622 | -42 | -2.5% | 51,600 |
| 2017/07/06 | 1,642 | 1,679 | 1,639 | 1,664 | +7 | +0.4% | 46,700 |
| 2017/07/05 | 1,615 | 1,659 | 1,615 | 1,657 | +27 | +1.7% | 57,700 |
| 2017/07/04 | 1,644 | 1,646 | 1,626 | 1,630 | +4 | +0.2% | 49,900 |
| 2017/07/03 | 1,635 | 1,648 | 1,622 | 1,626 | +1 | +0.1% | 50,800 |
| 2017/06/30 | 1,615 | 1,627 | 1,605 | 1,625 | -18 | -1.1% | 89,800 |
| 2017/06/29 | 1,568 | 1,648 | 1,568 | 1,643 | +88 | +5.7% | 165,900 |
| 2017/06/28 | 1,563 | 1,571 | 1,553 | 1,555 | -20 | -1.3% | 33,900 |
| 2017/06/27 | 1,569 | 1,577 | 1,568 | 1,575 | -3 | -0.2% | 25,500 |
| 2017/06/26 | 1,585 | 1,590 | 1,578 | 1,578 | -17 | -1.1% | 31,500 |
| 2017/06/23 | 1,599 | 1,609 | 1,594 | 1,595 | -15 | -0.9% | 35,400 |
| 2017/06/22 | 1,626 | 1,626 | 1,606 | 1,610 | -5 | -0.3% | 37,700 |
| 2017/06/21 | 1,608 | 1,627 | 1,600 | 1,615 | +7 | +0.4% | 45,700 |
| 2017/06/20 | 1,610 | 1,632 | 1,608 | 1,608 | +2 | +0.1% | 63,300 |
| 2017/06/19 | 1,574 | 1,608 | 1,566 | 1,606 | +32 | +2% | 58,300 |
| 2017/06/16 | 1,571 | 1,587 | 1,571 | 1,574 | -1 | -0.1% | 148,000 |
| 2017/06/15 | 1,580 | 1,588 | 1,564 | 1,575 | -12 | -0.8% | 52,100 |
| 2017/06/14 | 1,600 | 1,601 | 1,587 | 1,587 | +6 | +0.4% | 53,800 |
| 2017/06/13 | 1,606 | 1,616 | 1,579 | 1,581 | -28 | -1.7% | 86,100 |
| 2017/06/12 | 1,586 | 1,611 | 1,582 | 1,609 | +23 | +1.5% | 78,600 |
| 2017/06/09 | 1,571 | 1,590 | 1,566 | 1,586 | +21 | +1.3% | 72,700 |
| 2017/06/08 | 1,566 | 1,575 | 1,550 | 1,565 | -1 | -0.1% | 75,200 |
| 2017/06/07 | 1,570 | 1,577 | 1,560 | 1,566 | +8 | +0.5% | 60,600 |
| 2017/06/06 | 1,548 | 1,586 | 1,548 | 1,558 | +16 | +1% | 106,300 |
| 2017/06/05 | 1,526 | 1,546 | 1,514 | 1,542 | +2 | +0.1% | 43,800 |
| 2017/06/02 | 1,520 | 1,547 | 1,519 | 1,540 | +28 | +1.9% | 96,200 |
| 2017/06/01 | 1,481 | 1,517 | 1,476 | 1,512 | +36 | +2.4% | 84,600 |
| 2017/05/31 | 1,480 | 1,497 | 1,474 | 1,476 | +1 | +0.1% | 125,500 |
| 2017/05/30 | 1,464 | 1,477 | 1,459 | 1,475 | +8 | +0.5% | 36,500 |
| 2017/05/29 | 1,460 | 1,477 | 1,451 | 1,467 | +9 | +0.6% | 53,300 |
| 2017/05/26 | 1,456 | 1,464 | 1,453 | 1,458 | -10 | -0.7% | 65,200 |
| 2017/05/25 | 1,465 | 1,475 | 1,462 | 1,468 | ±0 | ±0% | 38,800 |
| 2017/05/24 | 1,470 | 1,470 | 1,458 | 1,468 | +8 | +0.5% | 33,500 |
| 2017/05/23 | 1,468 | 1,474 | 1,455 | 1,460 | -2 | -0.1% | 42,700 |
| 2017/05/22 | 1,442 | 1,463 | 1,436 | 1,462 | +24 | +1.7% | 33,300 |
| 2017/05/19 | 1,420 | 1,446 | 1,420 | 1,438 | +5 | +0.3% | 36,900 |
1901～
1950
件表示中 / 3698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 | 550,000円 | +3.1% | +0.5% | 2.84% | 14.88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 | 497,200円 | +14.5% | +18.7% | 4.42% | 11.15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 | 372,000円 | -1.2% | +8.4% | 4.44% | 9.88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 | 326,500円 | +3.7% | +1.6% | 3.98% | 11.19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
