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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,060 | 4,140 | 4,020 | 4,080 | +65 | +1.6% | 107,200 |
| 2024/09/17 | 4,000 | 4,125 | 3,945 | 4,015 | +120 | +3.1% | 173,000 |
| 2024/09/13 | 3,750 | 3,930 | 3,735 | 3,895 | +175 | +4.7% | 190,800 |
| 2024/09/12 | 3,815 | 3,845 | 3,690 | 3,720 | -25 | -0.7% | 89,000 |
| 2024/09/11 | 3,670 | 3,870 | 3,650 | 3,745 | +95 | +2.6% | 216,500 |
| 2024/09/10 | 3,595 | 3,690 | 3,550 | 3,650 | +85 | +2.4% | 56,600 |
| 2024/09/09 | 3,430 | 3,565 | 3,405 | 3,565 | +15 | +0.4% | 55,000 |
| 2024/09/06 | 3,660 | 3,665 | 3,530 | 3,550 | -115 | -3.1% | 56,400 |
| 2024/09/05 | 3,615 | 3,735 | 3,605 | 3,665 | +50 | +1.4% | 77,000 |
| 2024/09/04 | 3,470 | 3,700 | 3,470 | 3,615 | +20 | +0.6% | 122,700 |
| 2024/09/03 | 3,595 | 3,625 | 3,565 | 3,595 | +5 | +0.1% | 40,700 |
| 2024/09/02 | 3,625 | 3,625 | 3,540 | 3,590 | +15 | +0.4% | 38,300 |
| 2024/08/30 | 3,500 | 3,625 | 3,460 | 3,575 | +120 | +3.5% | 97,600 |
| 2024/08/29 | 3,475 | 3,495 | 3,420 | 3,455 | -25 | -0.7% | 93,200 |
| 2024/08/28 | 3,500 | 3,500 | 3,440 | 3,480 | -35 | -1% | 39,600 |
| 2024/08/27 | 3,480 | 3,540 | 3,430 | 3,515 | +25 | +0.7% | 51,000 |
| 2024/08/26 | 3,545 | 3,560 | 3,480 | 3,490 | -55 | -1.6% | 40,600 |
| 2024/08/23 | 3,510 | 3,550 | 3,500 | 3,545 | +15 | +0.4% | 33,600 |
| 2024/08/22 | 3,585 | 3,585 | 3,500 | 3,530 | -20 | -0.6% | 26,900 |
| 2024/08/21 | 3,550 | 3,575 | 3,515 | 3,550 | -40 | -1.1% | 32,200 |
| 2024/08/20 | 3,550 | 3,615 | 3,550 | 3,590 | +40 | +1.1% | 36,100 |
| 2024/08/19 | 3,635 | 3,635 | 3,535 | 3,550 | -85 | -2.3% | 43,200 |
| 2024/08/16 | 3,600 | 3,635 | 3,565 | 3,635 | +50 | +1.4% | 48,800 |
| 2024/08/15 | 3,560 | 3,605 | 3,530 | 3,585 | +30 | +0.8% | 66,200 |
| 2024/08/14 | 3,560 | 3,615 | 3,445 | 3,555 | ±0 | ±0% | 83,000 |
| 2024/08/13 | 3,590 | 3,630 | 3,535 | 3,555 | -10 | -0.3% | 55,900 |
| 2024/08/09 | 3,615 | 3,655 | 3,500 | 3,565 | +20 | +0.6% | 93,100 |
| 2024/08/08 | 3,575 | 3,615 | 3,460 | 3,545 | -70 | -1.9% | 62,900 |
| 2024/08/07 | 3,465 | 3,725 | 3,410 | 3,615 | +190 | +5.5% | 131,400 |
| 2024/08/06 | 3,465 | 3,465 | 3,320 | 3,425 | +462 | +15.6% | 104,500 |
| 2024/08/05 | 3,335 | 3,410 | 2,929 | 2,963 | -652 | -18% | 156,900 |
| 2024/08/02 | 3,785 | 3,785 | 3,600 | 3,615 | -310 | -7.9% | 93,400 |
| 2024/08/01 | 4,100 | 4,180 | 3,920 | 3,925 | -230 | -5.5% | 117,800 |
| 2024/07/31 | 3,955 | 4,210 | 3,885 | 4,155 | +200 | +5.1% | 142,900 |
| 2024/07/30 | 3,985 | 4,015 | 3,930 | 3,955 | -15 | -0.4% | 53,100 |
| 2024/07/29 | 3,945 | 3,985 | 3,895 | 3,970 | +95 | +2.5% | 68,400 |
| 2024/07/26 | 4,055 | 4,055 | 3,875 | 3,875 | -180 | -4.4% | 91,200 |
| 2024/07/25 | 4,100 | 4,110 | 4,020 | 4,055 | -105 | -2.5% | 69,500 |
| 2024/07/24 | 4,210 | 4,220 | 4,135 | 4,160 | -45 | -1.1% | 76,800 |
| 2024/07/23 | 4,170 | 4,245 | 4,170 | 4,205 | +80 | +1.9% | 68,300 |
| 2024/07/22 | 4,135 | 4,190 | 4,095 | 4,125 | +20 | +0.5% | 79,100 |
| 2024/07/19 | 4,110 | 4,155 | 4,090 | 4,105 | -15 | -0.4% | 102,800 |
| 2024/07/18 | 4,080 | 4,150 | 4,035 | 4,120 | +50 | +1.2% | 88,400 |
| 2024/07/17 | 4,120 | 4,165 | 4,065 | 4,070 | -25 | -0.6% | 104,000 |
| 2024/07/16 | 4,150 | 4,220 | 4,095 | 4,095 | -55 | -1.3% | 100,000 |
| 2024/07/12 | 4,015 | 4,160 | 4,000 | 4,150 | +125 | +3.1% | 195,700 |
| 2024/07/11 | 3,980 | 4,050 | 3,950 | 4,025 | +140 | +3.6% | 137,300 |
| 2024/07/10 | 3,730 | 3,975 | 3,730 | 3,885 | +175 | +4.7% | 149,700 |
| 2024/07/09 | 3,655 | 3,715 | 3,655 | 3,710 | +80 | +2.2% | 71,500 |
| 2024/07/08 | 3,630 | 3,655 | 3,620 | 3,630 | ±0 | ±0% | 87,100 |
151～
200
件表示中 / 3692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 | 521,000円 | +7.8% | +18.5% | 2.30% | 17.29倍 | 1.72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 |
| 東建コーポ | 1,405,000円 | +6.8% | +46.5% | 2.35% | 14.35倍 | 1.51倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 435,000円 | +10.6% | -8.0% | 2.99% | 24.25倍 | 1.02倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 奥村組 | 442,000円 | +3.4% | -48.2% | 4.89% | 18.45倍 | 0.89倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 237,600円 | -8.4% | -9.3% | 3.03% | 12.53倍 | 1.06倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
