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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 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 |
| 2015/06/25 | 1,695 | 1,738 | 1,695 | 1,720 | +19 | +1.1% | 51,300 |
| 2015/06/24 | 1,718 | 1,736 | 1,677 | 1,701 | -6 | -0.4% | 53,000 |
| 2015/06/23 | 1,680 | 1,713 | 1,676 | 1,707 | +44 | +2.6% | 71,000 |
| 2015/06/22 | 1,647 | 1,673 | 1,630 | 1,663 | +14 | +0.8% | 62,300 |
| 2015/06/19 | 1,620 | 1,673 | 1,620 | 1,649 | +55 | +3.5% | 107,300 |
| 2015/06/18 | 1,598 | 1,610 | 1,578 | 1,594 | -2 | -0.1% | 30,700 |
| 2015/06/17 | 1,596 | 1,621 | 1,596 | 1,596 | +6 | +0.4% | 27,300 |
| 2015/06/16 | 1,610 | 1,630 | 1,586 | 1,590 | -15 | -0.9% | 58,500 |
| 2015/06/15 | 1,568 | 1,608 | 1,561 | 1,605 | +37 | +2.4% | 30,500 |
| 2015/06/12 | 1,595 | 1,596 | 1,563 | 1,568 | -16 | -1% | 154,800 |
| 2015/06/11 | 1,601 | 1,623 | 1,583 | 1,584 | -8 | -0.5% | 50,700 |
| 2015/06/10 | 1,600 | 1,623 | 1,588 | 1,592 | +5 | +0.3% | 43,400 |
| 2015/06/09 | 1,636 | 1,651 | 1,587 | 1,587 | -49 | -3% | 69,800 |
| 2015/06/08 | 1,619 | 1,641 | 1,611 | 1,636 | +40 | +2.5% | 33,000 |
| 2015/06/05 | 1,631 | 1,645 | 1,586 | 1,596 | -62 | -3.7% | 72,200 |
| 2015/06/04 | 1,629 | 1,686 | 1,623 | 1,658 | +35 | +2.2% | 62,100 |
| 2015/06/03 | 1,597 | 1,629 | 1,590 | 1,623 | +16 | +1% | 63,200 |
| 2015/06/02 | 1,604 | 1,623 | 1,589 | 1,607 | +4 | +0.2% | 54,600 |
| 2015/06/01 | 1,589 | 1,611 | 1,582 | 1,603 | +28 | +1.8% | 40,500 |
| 2015/05/29 | 1,595 | 1,605 | 1,575 | 1,575 | -26 | -1.6% | 55,800 |
| 2015/05/28 | 1,615 | 1,620 | 1,580 | 1,601 | -18 | -1.1% | 55,700 |
| 2015/05/27 | 1,550 | 1,634 | 1,546 | 1,619 | +69 | +4.5% | 65,400 |
| 2015/05/26 | 1,520 | 1,558 | 1,520 | 1,550 | +41 | +2.7% | 79,600 |
| 2015/05/25 | 1,511 | 1,516 | 1,499 | 1,509 | +14 | +0.9% | 27,500 |
| 2015/05/22 | 1,490 | 1,510 | 1,490 | 1,495 | +3 | +0.2% | 58,500 |
| 2015/05/21 | 1,494 | 1,508 | 1,482 | 1,492 | +5 | +0.3% | 61,300 |
| 2015/05/20 | 1,476 | 1,495 | 1,471 | 1,487 | +11 | +0.7% | 29,600 |
| 2015/05/19 | 1,467 | 1,495 | 1,464 | 1,476 | +3 | +0.2% | 40,700 |
| 2015/05/18 | 1,464 | 1,486 | 1,459 | 1,473 | +14 | +1% | 52,500 |
| 2015/05/15 | 1,455 | 1,483 | 1,450 | 1,459 | +23 | +1.6% | 44,000 |
| 2015/05/14 | 1,445 | 1,498 | 1,425 | 1,436 | +12 | +0.8% | 114,200 |
| 2015/05/13 | 1,406 | 1,450 | 1,401 | 1,424 | +12 | +0.8% | 27,300 |
| 2015/05/12 | 1,427 | 1,427 | 1,404 | 1,412 | -15 | -1.1% | 28,000 |
| 2015/05/11 | 1,438 | 1,450 | 1,424 | 1,427 | +18 | +1.3% | 17,600 |
| 2015/05/08 | 1,411 | 1,430 | 1,384 | 1,409 | -29 | -2% | 40,500 |
| 2015/05/07 | 1,436 | 1,452 | 1,436 | 1,438 | -17 | -1.2% | 16,700 |
| 2015/05/01 | 1,433 | 1,468 | 1,422 | 1,455 | +4 | +0.3% | 49,600 |
2401～
2450
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
