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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,425 | 1,440 | 1,425 | 1,433 | -27 | -1.8% | 49,000 |
| 2017/05/17 | 1,453 | 1,461 | 1,448 | 1,460 | -9 | -0.6% | 72,900 |
| 2017/05/16 | 1,463 | 1,469 | 1,450 | 1,469 | +4 | +0.3% | 47,000 |
| 2017/05/15 | 1,440 | 1,468 | 1,437 | 1,465 | +18 | +1.2% | 94,400 |
| 2017/05/12 | 1,455 | 1,455 | 1,442 | 1,447 | -8 | -0.5% | 84,900 |
| 2017/05/11 | 1,429 | 1,463 | 1,424 | 1,455 | +20 | +1.4% | 185,000 |
| 2017/05/10 | 1,366 | 1,455 | 1,364 | 1,435 | +76 | +5.6% | 189,100 |
| 2017/05/09 | 1,347 | 1,365 | 1,343 | 1,359 | +9 | +0.7% | 74,300 |
| 2017/05/08 | 1,319 | 1,362 | 1,316 | 1,350 | +44 | +3.4% | 150,900 |
| 2017/05/02 | 1,295 | 1,311 | 1,295 | 1,306 | +8 | +0.6% | 58,000 |
| 2017/05/01 | 1,282 | 1,299 | 1,280 | 1,298 | +13 | +1% | 39,100 |
| 2017/04/28 | 1,278 | 1,290 | 1,278 | 1,285 | +7 | +0.5% | 26,700 |
| 2017/04/27 | 1,286 | 1,286 | 1,275 | 1,278 | -5 | -0.4% | 53,600 |
| 2017/04/26 | 1,276 | 1,286 | 1,270 | 1,283 | +15 | +1.2% | 40,600 |
| 2017/04/25 | 1,253 | 1,271 | 1,252 | 1,268 | +15 | +1.2% | 48,500 |
| 2017/04/24 | 1,242 | 1,257 | 1,242 | 1,253 | +14 | +1.1% | 40,900 |
| 2017/04/21 | 1,231 | 1,239 | 1,229 | 1,239 | +14 | +1.1% | 44,900 |
| 2017/04/20 | 1,220 | 1,230 | 1,217 | 1,225 | +4 | +0.3% | 30,400 |
| 2017/04/19 | 1,220 | 1,236 | 1,217 | 1,221 | -2 | -0.2% | 44,900 |
| 2017/04/18 | 1,222 | 1,234 | 1,221 | 1,223 | +5 | +0.4% | 27,300 |
| 2017/04/17 | 1,203 | 1,221 | 1,203 | 1,218 | +9 | +0.7% | 28,800 |
| 2017/04/14 | 1,212 | 1,217 | 1,202 | 1,209 | -13 | -1.1% | 32,300 |
| 2017/04/13 | 1,231 | 1,231 | 1,216 | 1,222 | -16 | -1.3% | 70,100 |
| 2017/04/12 | 1,245 | 1,250 | 1,231 | 1,238 | -9 | -0.7% | 41,200 |
| 2017/04/11 | 1,245 | 1,254 | 1,244 | 1,247 | +5 | +0.4% | 51,700 |
| 2017/04/10 | 1,244 | 1,248 | 1,236 | 1,242 | +6 | +0.5% | 27,600 |
| 2017/04/07 | 1,236 | 1,247 | 1,228 | 1,236 | +6 | +0.5% | 66,300 |
| 2017/04/06 | 1,251 | 1,255 | 1,221 | 1,230 | -33 | -2.6% | 88,600 |
| 2017/04/05 | 1,261 | 1,272 | 1,257 | 1,263 | +8 | +0.6% | 53,100 |
| 2017/04/04 | 1,272 | 1,272 | 1,252 | 1,255 | -17 | -1.3% | 45,300 |
| 2017/04/03 | 1,284 | 1,288 | 1,262 | 1,272 | -8 | -0.6% | 51,600 |
| 2017/03/31 | 1,300 | 1,311 | 1,280 | 1,280 | -16 | -1.2% | 48,300 |
| 2017/03/30 | 1,304 | 1,307 | 1,296 | 1,296 | -15 | -1.1% | 55,900 |
| 2017/03/29 | 1,311 | 1,312 | 1,296 | 1,311 | -11 | -0.8% | 44,100 |
| 2017/03/28 | 1,325 | 1,325 | 1,312 | 1,322 | +2 | +0.2% | 92,400 |
| 2017/03/27 | 1,322 | 1,323 | 1,311 | 1,320 | -2 | -0.2% | 75,000 |
| 2017/03/24 | 1,322 | 1,329 | 1,315 | 1,322 | +7 | +0.5% | 69,200 |
| 2017/03/23 | 1,324 | 1,324 | 1,302 | 1,315 | -2 | -0.2% | 73,000 |
| 2017/03/22 | 1,320 | 1,328 | 1,312 | 1,317 | -11 | -0.8% | 83,400 |
| 2017/03/21 | 1,319 | 1,334 | 1,319 | 1,328 | +10 | +0.8% | 50,700 |
| 2017/03/17 | 1,320 | 1,324 | 1,307 | 1,318 | -2 | -0.2% | 94,000 |
| 2017/03/16 | 1,319 | 1,324 | 1,307 | 1,320 | -3 | -0.2% | 85,900 |
| 2017/03/15 | 1,323 | 1,337 | 1,319 | 1,323 | -7 | -0.5% | 63,800 |
| 2017/03/14 | 1,329 | 1,336 | 1,326 | 1,330 | -2 | -0.2% | 52,800 |
| 2017/03/13 | 1,330 | 1,339 | 1,323 | 1,332 | -2 | -0.1% | 74,600 |
| 2017/03/10 | 1,319 | 1,340 | 1,319 | 1,334 | +16 | +1.2% | 90,600 |
| 2017/03/09 | 1,316 | 1,320 | 1,305 | 1,318 | +2 | +0.2% | 55,400 |
| 2017/03/08 | 1,312 | 1,318 | 1,302 | 1,316 | +8 | +0.6% | 66,500 |
| 2017/03/07 | 1,309 | 1,313 | 1,302 | 1,308 | +2 | +0.2% | 49,200 |
| 2017/03/06 | 1,315 | 1,315 | 1,301 | 1,306 | -8 | -0.6% | 65,900 |
1951～
2000
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
