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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 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 |
| 2015/09/28 | 1,427 | 1,459 | 1,418 | 1,426 | -18 | -1.2% | 28,600 |
| 2015/09/25 | 1,413 | 1,454 | 1,398 | 1,444 | +50 | +3.6% | 28,700 |
| 2015/09/24 | 1,392 | 1,420 | 1,390 | 1,394 | -39 | -2.7% | 44,400 |
| 2015/09/18 | 1,479 | 1,485 | 1,431 | 1,433 | -50 | -3.4% | 38,600 |
| 2015/09/17 | 1,479 | 1,489 | 1,476 | 1,483 | +5 | +0.3% | 20,800 |
| 2015/09/16 | 1,514 | 1,514 | 1,474 | 1,478 | -18 | -1.2% | 17,700 |
| 2015/09/15 | 1,501 | 1,540 | 1,496 | 1,496 | -4 | -0.3% | 16,200 |
| 2015/09/14 | 1,509 | 1,520 | 1,496 | 1,500 | -9 | -0.6% | 10,000 |
| 2015/09/11 | 1,474 | 1,519 | 1,474 | 1,509 | +14 | +0.9% | 29,400 |
| 2015/09/10 | 1,476 | 1,509 | 1,476 | 1,495 | -8 | -0.5% | 19,100 |
| 2015/09/09 | 1,496 | 1,508 | 1,470 | 1,503 | +50 | +3.4% | 23,400 |
| 2015/09/08 | 1,478 | 1,504 | 1,453 | 1,453 | -41 | -2.7% | 13,900 |
| 2015/09/07 | 1,481 | 1,505 | 1,466 | 1,494 | +3 | +0.2% | 25,800 |
2351～
2400
件表示中 / 3735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 | 644,000円 | +3.1% | +0.5% | 2.42% | 17.43倍 | 1.99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 |
| 五洋建 | 91,300円 | -0.1% | +91.1% | 3.72% | 10.20倍 | 1.48倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ショーボンド | 467,200円 | +7.7% | +3.2% | 3.05% | 16.23倍 | 2.30倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| ミライト・ワン | 250,100円 | +7.2% | +23.8% | 3.40% | 10.66倍 | 0.86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 |
| 三機工 | 400,500円 | -1.2% | +8.4% | 4.12% | 10.63倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
