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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,082 | 1,095 | 1,080 | 1,083 | +6 | +0.6% | 20,600 |
| 2016/08/23 | 1,069 | 1,088 | 1,064 | 1,077 | +4 | +0.4% | 33,700 |
| 2016/08/22 | 1,047 | 1,100 | 1,038 | 1,073 | +32 | +3.1% | 68,600 |
| 2016/08/19 | 1,044 | 1,051 | 1,039 | 1,041 | -3 | -0.3% | 43,900 |
| 2016/08/18 | 1,050 | 1,052 | 1,042 | 1,044 | -10 | -0.9% | 30,100 |
| 2016/08/17 | 1,050 | 1,057 | 1,042 | 1,054 | ±0 | ±0% | 46,300 |
| 2016/08/16 | 1,082 | 1,086 | 1,054 | 1,054 | -29 | -2.7% | 44,700 |
| 2016/08/15 | 1,085 | 1,092 | 1,081 | 1,083 | -13 | -1.2% | 16,500 |
| 2016/08/12 | 1,100 | 1,100 | 1,087 | 1,096 | -5 | -0.5% | 32,600 |
| 2016/08/10 | 1,101 | 1,108 | 1,088 | 1,101 | +1 | +0.1% | 27,000 |
| 2016/08/09 | 1,090 | 1,103 | 1,077 | 1,100 | +5 | +0.5% | 43,000 |
| 2016/08/08 | 1,083 | 1,096 | 1,071 | 1,095 | +32 | +3% | 39,600 |
| 2016/08/05 | 1,057 | 1,072 | 1,053 | 1,063 | -5 | -0.5% | 55,300 |
| 2016/08/04 | 1,070 | 1,074 | 1,056 | 1,068 | +3 | +0.3% | 46,900 |
| 2016/08/03 | 1,103 | 1,108 | 1,065 | 1,065 | -47 | -4.2% | 120,100 |
| 2016/08/02 | 1,122 | 1,122 | 1,106 | 1,112 | -16 | -1.4% | 74,000 |
| 2016/08/01 | 1,150 | 1,163 | 1,101 | 1,128 | -35 | -3% | 75,000 |
| 2016/07/29 | 1,255 | 1,255 | 1,120 | 1,163 | -104 | -8.2% | 148,800 |
| 2016/07/28 | 1,248 | 1,267 | 1,231 | 1,267 | +7 | +0.6% | 39,200 |
| 2016/07/27 | 1,246 | 1,265 | 1,238 | 1,260 | +28 | +2.3% | 63,400 |
| 2016/07/26 | 1,239 | 1,249 | 1,226 | 1,232 | +5 | +0.4% | 47,600 |
| 2016/07/25 | 1,208 | 1,235 | 1,208 | 1,227 | +17 | +1.4% | 44,800 |
| 2016/07/22 | 1,192 | 1,217 | 1,189 | 1,210 | -1 | -0.1% | 16,800 |
| 2016/07/21 | 1,220 | 1,233 | 1,201 | 1,211 | -7 | -0.6% | 40,500 |
| 2016/07/20 | 1,203 | 1,218 | 1,186 | 1,218 | +8 | +0.7% | 30,200 |
| 2016/07/19 | 1,220 | 1,220 | 1,185 | 1,210 | -7 | -0.6% | 31,500 |
| 2016/07/15 | 1,223 | 1,231 | 1,211 | 1,217 | -10 | -0.8% | 44,100 |
| 2016/07/14 | 1,200 | 1,237 | 1,200 | 1,227 | +23 | +1.9% | 36,200 |
| 2016/07/13 | 1,232 | 1,232 | 1,194 | 1,204 | +6 | +0.5% | 28,200 |
| 2016/07/12 | 1,187 | 1,215 | 1,174 | 1,198 | +24 | +2% | 37,700 |
| 2016/07/11 | 1,145 | 1,182 | 1,142 | 1,174 | +44 | +3.9% | 37,500 |
| 2016/07/08 | 1,148 | 1,159 | 1,126 | 1,130 | -8 | -0.7% | 34,800 |
| 2016/07/07 | 1,115 | 1,150 | 1,111 | 1,138 | +8 | +0.7% | 33,900 |
| 2016/07/06 | 1,151 | 1,151 | 1,106 | 1,130 | -41 | -3.5% | 52,000 |
| 2016/07/05 | 1,146 | 1,176 | 1,135 | 1,171 | +30 | +2.6% | 44,300 |
| 2016/07/04 | 1,129 | 1,149 | 1,105 | 1,141 | +5 | +0.4% | 29,000 |
| 2016/07/01 | 1,132 | 1,149 | 1,119 | 1,136 | +26 | +2.3% | 63,500 |
| 2016/06/30 | 1,130 | 1,138 | 1,106 | 1,110 | -20 | -1.8% | 75,500 |
| 2016/06/29 | 1,116 | 1,140 | 1,100 | 1,130 | +31 | +2.8% | 70,000 |
| 2016/06/28 | 1,089 | 1,103 | 1,062 | 1,099 | -20 | -1.8% | 106,700 |
| 2016/06/27 | 1,105 | 1,127 | 1,102 | 1,119 | +34 | +3.1% | 60,800 |
| 2016/06/24 | 1,187 | 1,187 | 1,074 | 1,085 | -83 | -7.1% | 69,300 |
| 2016/06/23 | 1,112 | 1,176 | 1,112 | 1,168 | +50 | +4.5% | 74,900 |
| 2016/06/22 | 1,121 | 1,127 | 1,104 | 1,118 | -5 | -0.4% | 48,000 |
| 2016/06/21 | 1,150 | 1,159 | 1,110 | 1,123 | -24 | -2.1% | 73,400 |
| 2016/06/20 | 1,167 | 1,184 | 1,146 | 1,147 | +10 | +0.9% | 50,200 |
| 2016/06/17 | 1,130 | 1,162 | 1,130 | 1,137 | +16 | +1.4% | 38,000 |
| 2016/06/16 | 1,161 | 1,167 | 1,121 | 1,121 | -40 | -3.4% | 58,900 |
| 2016/06/15 | 1,177 | 1,177 | 1,154 | 1,161 | -12 | -1% | 49,000 |
| 2016/06/14 | 1,200 | 1,205 | 1,169 | 1,173 | -33 | -2.7% | 44,400 |
2201～
2250
件表示中 / 3770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 | 677,000円 | +3.1% | +0.5% | 2.30% | 18.33倍 | 2.10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 | 572,000円 | -1.0% | +1.4% | 2.88% | 13.95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 | 281,000円 | +7.2% | +23.8% | 3.02% | 11.90倍 | 0.95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 | 385,000円 | +3.7% | +1.6% | 3.38% | 13.19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 | 509,700円 | +14.5% | +18.7% | 4.32% | 11.43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
