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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 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 |
1951～
2000
件表示中 / 3771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 | 676,000円 | +3.1% | +0.5% | 2.31% | 18.30倍 | 2.09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 |
| ダイダン | 571,000円 | -1.0% | +1.4% | 2.89% | 13.92倍 | 2.29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 |
| ミライト・ワン | 280,900円 | +7.2% | +23.8% | 3.03% | 11.90倍 | 0.96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 |
| 中電工 | 386,000円 | +3.7% | +1.6% | 3.37% | 13.23倍 | 0.92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 |
| 西松建 | 509,000円 | +14.5% | +18.7% | 4.32% | 11.42倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
