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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 2,013 | 2,024 | 1,992 | 1,994 | -26 | -1.3% | 72,000 |
| 2017/09/20 | 2,018 | 2,034 | 2,008 | 2,020 | +3 | +0.1% | 104,100 |
| 2017/09/19 | 1,954 | 2,017 | 1,945 | 2,017 | +64 | +3.3% | 97,100 |
| 2017/09/15 | 1,916 | 1,953 | 1,915 | 1,953 | +15 | +0.8% | 103,400 |
| 2017/09/14 | 1,950 | 1,950 | 1,926 | 1,938 | -12 | -0.6% | 27,400 |
| 2017/09/13 | 1,929 | 1,954 | 1,912 | 1,950 | +35 | +1.8% | 55,200 |
| 2017/09/12 | 1,950 | 1,955 | 1,912 | 1,915 | -24 | -1.2% | 63,900 |
| 2017/09/11 | 1,945 | 1,961 | 1,928 | 1,939 | +21 | +1.1% | 60,000 |
| 2017/09/08 | 1,874 | 1,923 | 1,874 | 1,918 | +29 | +1.5% | 94,000 |
| 2017/09/07 | 1,898 | 1,905 | 1,860 | 1,889 | -17 | -0.9% | 88,800 |
| 2017/09/06 | 1,881 | 1,915 | 1,863 | 1,906 | +10 | +0.5% | 42,200 |
| 2017/09/05 | 1,909 | 1,961 | 1,890 | 1,896 | -5 | -0.3% | 88,300 |
| 2017/09/04 | 1,903 | 1,914 | 1,883 | 1,901 | -2 | -0.1% | 56,000 |
| 2017/09/01 | 1,893 | 1,910 | 1,870 | 1,903 | +19 | +1% | 94,400 |
| 2017/08/31 | 1,801 | 1,888 | 1,801 | 1,884 | +81 | +4.5% | 90,800 |
| 2017/08/30 | 1,800 | 1,809 | 1,786 | 1,803 | +25 | +1.4% | 62,900 |
| 2017/08/29 | 1,776 | 1,794 | 1,766 | 1,778 | -8 | -0.4% | 29,700 |
| 2017/08/28 | 1,784 | 1,794 | 1,779 | 1,786 | +10 | +0.6% | 29,100 |
| 2017/08/25 | 1,767 | 1,778 | 1,765 | 1,776 | +15 | +0.9% | 31,400 |
| 2017/08/24 | 1,762 | 1,787 | 1,760 | 1,761 | -1 | -0.1% | 22,100 |
| 2017/08/23 | 1,777 | 1,777 | 1,757 | 1,762 | +1 | +0.1% | 26,900 |
| 2017/08/22 | 1,760 | 1,770 | 1,753 | 1,761 | -5 | -0.3% | 26,700 |
| 2017/08/21 | 1,780 | 1,780 | 1,756 | 1,766 | -11 | -0.6% | 20,200 |
| 2017/08/18 | 1,742 | 1,782 | 1,742 | 1,777 | +6 | +0.3% | 59,200 |
| 2017/08/17 | 1,769 | 1,776 | 1,762 | 1,771 | +2 | +0.1% | 17,200 |
| 2017/08/16 | 1,748 | 1,797 | 1,744 | 1,769 | +18 | +1% | 41,400 |
| 2017/08/15 | 1,751 | 1,778 | 1,750 | 1,751 | +4 | +0.2% | 39,500 |
| 2017/08/14 | 1,742 | 1,759 | 1,721 | 1,747 | -22 | -1.2% | 38,600 |
| 2017/08/10 | 1,761 | 1,786 | 1,755 | 1,769 | +1 | +0.1% | 28,600 |
| 2017/08/09 | 1,798 | 1,800 | 1,761 | 1,768 | -45 | -2.5% | 61,300 |
| 2017/08/08 | 1,819 | 1,824 | 1,800 | 1,813 | -3 | -0.2% | 36,300 |
| 2017/08/07 | 1,807 | 1,834 | 1,797 | 1,816 | +22 | +1.2% | 56,900 |
| 2017/08/04 | 1,780 | 1,834 | 1,779 | 1,794 | +18 | +1% | 76,100 |
| 2017/08/03 | 1,781 | 1,791 | 1,765 | 1,776 | -8 | -0.4% | 33,700 |
| 2017/08/02 | 1,785 | 1,807 | 1,766 | 1,784 | -4 | -0.2% | 67,400 |
| 2017/08/01 | 1,722 | 1,814 | 1,722 | 1,788 | +31 | +1.8% | 109,200 |
| 2017/07/31 | 1,630 | 1,788 | 1,622 | 1,757 | +131 | +8.1% | 145,900 |
| 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 |
1901～
1950
件表示中 / 3735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 | 644,000円 | +3.1% | +0.5% | 2.42% | 17.43倍 | 1.99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 |
| 五洋建 | 91,300円 | -0.1% | +91.1% | 3.72% | 10.20倍 | 1.48倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ショーボンド | 467,200円 | +7.7% | +3.2% | 3.05% | 16.23倍 | 2.30倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| ミライト・ワン | 250,100円 | +7.2% | +23.8% | 3.40% | 10.66倍 | 0.86倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 400,500円 | -1.2% | +8.4% | 4.12% | 10.63倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
