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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,508 | 1,513 | 1,470 | 1,491 | -5 | -0.3% | 24,500 |
| 2015/09/03 | 1,555 | 1,593 | 1,488 | 1,496 | -42 | -2.7% | 54,100 |
| 2015/09/02 | 1,543 | 1,590 | 1,525 | 1,538 | -58 | -3.6% | 52,600 |
| 2015/09/01 | 1,670 | 1,681 | 1,574 | 1,596 | -78 | -4.7% | 50,200 |
| 2015/08/31 | 1,661 | 1,685 | 1,661 | 1,674 | +13 | +0.8% | 17,000 |
| 2015/08/28 | 1,653 | 1,669 | 1,647 | 1,661 | +44 | +2.7% | 15,000 |
| 2015/08/27 | 1,669 | 1,669 | 1,615 | 1,617 | +28 | +1.8% | 41,000 |
| 2015/08/26 | 1,560 | 1,603 | 1,557 | 1,589 | +30 | +1.9% | 54,900 |
| 2015/08/25 | 1,524 | 1,623 | 1,435 | 1,559 | -45 | -2.8% | 64,700 |
| 2015/08/24 | 1,649 | 1,669 | 1,589 | 1,604 | -96 | -5.6% | 124,000 |
| 2015/08/21 | 1,690 | 1,727 | 1,690 | 1,700 | ±0 | ±0% | 67,700 |
| 2015/08/20 | 1,723 | 1,741 | 1,698 | 1,700 | -36 | -2.1% | 31,900 |
| 2015/08/19 | 1,726 | 1,746 | 1,695 | 1,736 | +10 | +0.6% | 39,800 |
| 2015/08/18 | 1,720 | 1,735 | 1,719 | 1,726 | +19 | +1.1% | 18,400 |
| 2015/08/17 | 1,688 | 1,710 | 1,688 | 1,707 | +9 | +0.5% | 13,600 |
| 2015/08/14 | 1,685 | 1,714 | 1,676 | 1,698 | +10 | +0.6% | 40,000 |
| 2015/08/13 | 1,688 | 1,696 | 1,678 | 1,688 | -12 | -0.7% | 25,300 |
| 2015/08/12 | 1,709 | 1,711 | 1,680 | 1,700 | -20 | -1.2% | 40,500 |
| 2015/08/11 | 1,726 | 1,730 | 1,704 | 1,720 | +12 | +0.7% | 20,600 |
| 2015/08/10 | 1,700 | 1,710 | 1,680 | 1,708 | +28 | +1.7% | 21,200 |
| 2015/08/07 | 1,715 | 1,718 | 1,676 | 1,680 | -43 | -2.5% | 48,300 |
| 2015/08/06 | 1,692 | 1,780 | 1,690 | 1,723 | +41 | +2.4% | 81,700 |
| 2015/08/05 | 1,669 | 1,697 | 1,651 | 1,682 | +14 | +0.8% | 31,400 |
| 2015/08/04 | 1,668 | 1,677 | 1,650 | 1,668 | -9 | -0.5% | 26,100 |
| 2015/08/03 | 1,669 | 1,700 | 1,638 | 1,677 | +8 | +0.5% | 32,100 |
| 2015/07/31 | 1,629 | 1,674 | 1,605 | 1,669 | +71 | +4.4% | 52,400 |
| 2015/07/30 | 1,594 | 1,626 | 1,573 | 1,598 | +11 | +0.7% | 60,500 |
| 2015/07/29 | 1,674 | 1,750 | 1,585 | 1,587 | -50 | -3.1% | 96,900 |
| 2015/07/28 | 1,629 | 1,678 | 1,618 | 1,637 | -4 | -0.2% | 63,100 |
| 2015/07/27 | 1,681 | 1,681 | 1,634 | 1,641 | -74 | -4.3% | 67,100 |
| 2015/07/24 | 1,730 | 1,746 | 1,702 | 1,715 | -18 | -1% | 49,000 |
| 2015/07/23 | 1,743 | 1,745 | 1,716 | 1,733 | -9 | -0.5% | 17,300 |
| 2015/07/22 | 1,770 | 1,770 | 1,733 | 1,742 | -48 | -2.7% | 24,800 |
| 2015/07/21 | 1,750 | 1,799 | 1,750 | 1,790 | +74 | +4.3% | 46,300 |
| 2015/07/17 | 1,729 | 1,736 | 1,707 | 1,716 | -5 | -0.3% | 9,500 |
| 2015/07/16 | 1,710 | 1,728 | 1,692 | 1,721 | +24 | +1.4% | 19,400 |
| 2015/07/15 | 1,716 | 1,716 | 1,680 | 1,697 | -13 | -0.8% | 39,500 |
| 2015/07/14 | 1,710 | 1,738 | 1,689 | 1,710 | +38 | +2.3% | 35,900 |
| 2015/07/13 | 1,659 | 1,684 | 1,652 | 1,672 | +28 | +1.7% | 19,900 |
| 2015/07/10 | 1,661 | 1,677 | 1,618 | 1,644 | -14 | -0.8% | 35,300 |
| 2015/07/09 | 1,605 | 1,671 | 1,569 | 1,658 | -24 | -1.4% | 52,300 |
| 2015/07/08 | 1,751 | 1,753 | 1,682 | 1,682 | -83 | -4.7% | 67,500 |
| 2015/07/07 | 1,746 | 1,777 | 1,741 | 1,765 | +69 | +4.1% | 55,500 |
| 2015/07/06 | 1,751 | 1,751 | 1,683 | 1,696 | -55 | -3.1% | 50,800 |
| 2015/07/03 | 1,800 | 1,810 | 1,740 | 1,751 | -43 | -2.4% | 39,500 |
| 2015/07/02 | 1,830 | 1,848 | 1,777 | 1,794 | -6 | -0.3% | 66,200 |
| 2015/07/01 | 1,810 | 1,835 | 1,782 | 1,800 | +38 | +2.2% | 73,300 |
| 2015/06/30 | 1,692 | 1,790 | 1,691 | 1,762 | +70 | +4.1% | 71,300 |
| 2015/06/29 | 1,689 | 1,741 | 1,688 | 1,692 | -1 | -0.1% | 92,400 |
| 2015/06/26 | 1,726 | 1,742 | 1,686 | 1,693 | -27 | -1.6% | 45,400 |
2401～
2450
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
