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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,620 | 1,659 | 1,620 | 1,636 | -4 | -0.2% | 52,400 |
| 2015/12/09 | 1,656 | 1,666 | 1,628 | 1,640 | -23 | -1.4% | 26,800 |
| 2015/12/08 | 1,685 | 1,690 | 1,661 | 1,663 | -25 | -1.5% | 14,000 |
| 2015/12/07 | 1,692 | 1,709 | 1,685 | 1,688 | +6 | +0.4% | 15,100 |
| 2015/12/04 | 1,660 | 1,690 | 1,653 | 1,682 | -6 | -0.4% | 25,100 |
| 2015/12/03 | 1,684 | 1,693 | 1,672 | 1,688 | -4 | -0.2% | 17,500 |
| 2015/12/02 | 1,713 | 1,713 | 1,656 | 1,692 | -21 | -1.2% | 48,000 |
| 2015/12/01 | 1,678 | 1,714 | 1,678 | 1,713 | +34 | +2% | 22,200 |
| 2015/11/30 | 1,697 | 1,720 | 1,667 | 1,679 | -18 | -1.1% | 15,600 |
| 2015/11/27 | 1,689 | 1,700 | 1,674 | 1,697 | +8 | +0.5% | 14,500 |
| 2015/11/26 | 1,690 | 1,700 | 1,682 | 1,689 | +17 | +1% | 10,700 |
| 2015/11/25 | 1,706 | 1,714 | 1,665 | 1,672 | -43 | -2.5% | 19,700 |
| 2015/11/24 | 1,695 | 1,718 | 1,670 | 1,715 | +10 | +0.6% | 26,000 |
| 2015/11/20 | 1,703 | 1,715 | 1,684 | 1,705 | +2 | +0.1% | 15,800 |
| 2015/11/19 | 1,678 | 1,704 | 1,668 | 1,703 | +43 | +2.6% | 24,200 |
| 2015/11/18 | 1,698 | 1,698 | 1,652 | 1,660 | -27 | -1.6% | 14,300 |
| 2015/11/17 | 1,677 | 1,687 | 1,654 | 1,687 | +29 | +1.7% | 19,500 |
| 2015/11/16 | 1,611 | 1,659 | 1,611 | 1,658 | +9 | +0.5% | 16,400 |
| 2015/11/13 | 1,642 | 1,670 | 1,640 | 1,649 | -17 | -1% | 17,500 |
| 2015/11/12 | 1,660 | 1,670 | 1,645 | 1,666 | +15 | +0.9% | 28,500 |
| 2015/11/11 | 1,616 | 1,660 | 1,616 | 1,651 | +36 | +2.2% | 36,700 |
| 2015/11/10 | 1,638 | 1,638 | 1,599 | 1,615 | -42 | -2.5% | 27,000 |
| 2015/11/09 | 1,650 | 1,660 | 1,628 | 1,657 | +23 | +1.4% | 31,800 |
| 2015/11/06 | 1,619 | 1,634 | 1,608 | 1,634 | +24 | +1.5% | 15,100 |
| 2015/11/05 | 1,612 | 1,619 | 1,584 | 1,610 | -7 | -0.4% | 23,400 |
| 2015/11/04 | 1,622 | 1,640 | 1,587 | 1,617 | +43 | +2.7% | 54,400 |
| 2015/11/02 | 1,587 | 1,590 | 1,554 | 1,574 | -23 | -1.4% | 20,900 |
| 2015/10/30 | 1,598 | 1,602 | 1,564 | 1,597 | +22 | +1.4% | 30,700 |
| 2015/10/29 | 1,606 | 1,622 | 1,561 | 1,575 | +8 | +0.5% | 37,500 |
| 2015/10/28 | 1,536 | 1,571 | 1,513 | 1,567 | +47 | +3.1% | 52,500 |
| 2015/10/27 | 1,557 | 1,557 | 1,506 | 1,520 | -32 | -2.1% | 24,600 |
| 2015/10/26 | 1,568 | 1,571 | 1,539 | 1,552 | +15 | +1% | 35,400 |
| 2015/10/23 | 1,545 | 1,570 | 1,535 | 1,537 | +22 | +1.5% | 23,400 |
| 2015/10/22 | 1,528 | 1,548 | 1,512 | 1,515 | -31 | -2% | 11,400 |
| 2015/10/21 | 1,491 | 1,584 | 1,490 | 1,546 | +54 | +3.6% | 41,300 |
| 2015/10/20 | 1,487 | 1,500 | 1,485 | 1,492 | ±0 | ±0% | 7,800 |
| 2015/10/19 | 1,502 | 1,519 | 1,436 | 1,492 | -15 | -1% | 36,100 |
| 2015/10/16 | 1,506 | 1,520 | 1,497 | 1,507 | +17 | +1.1% | 14,200 |
| 2015/10/15 | 1,457 | 1,508 | 1,457 | 1,490 | +13 | +0.9% | 17,000 |
| 2015/10/14 | 1,483 | 1,498 | 1,460 | 1,477 | -6 | -0.4% | 30,300 |
| 2015/10/13 | 1,511 | 1,555 | 1,461 | 1,483 | -4 | -0.3% | 57,600 |
| 2015/10/09 | 1,486 | 1,491 | 1,453 | 1,487 | +1 | +0.1% | 35,300 |
| 2015/10/08 | 1,504 | 1,504 | 1,480 | 1,486 | -18 | -1.2% | 14,800 |
| 2015/10/07 | 1,483 | 1,505 | 1,476 | 1,504 | +24 | +1.6% | 11,700 |
| 2015/10/06 | 1,469 | 1,492 | 1,460 | 1,480 | +28 | +1.9% | 22,200 |
| 2015/10/05 | 1,445 | 1,453 | 1,434 | 1,452 | +3 | +0.2% | 16,600 |
| 2015/10/02 | 1,455 | 1,463 | 1,420 | 1,449 | -21 | -1.4% | 18,800 |
| 2015/10/01 | 1,465 | 1,470 | 1,445 | 1,470 | +25 | +1.7% | 17,300 |
| 2015/09/30 | 1,391 | 1,447 | 1,391 | 1,445 | +75 | +5.5% | 22,800 |
| 2015/09/29 | 1,410 | 1,419 | 1,370 | 1,370 | -56 | -3.9% | 20,300 |
2301～
2350
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
