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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,360 | 1,368 | 1,350 | 1,367 | +3 | +0.2% | 20,500 |
| 2015/04/08 | 1,364 | 1,379 | 1,359 | 1,364 | +2 | +0.1% | 28,000 |
| 2015/04/07 | 1,352 | 1,365 | 1,345 | 1,362 | +2 | +0.1% | 18,500 |
| 2015/04/06 | 1,347 | 1,372 | 1,347 | 1,360 | -14 | -1% | 34,400 |
| 2015/04/03 | 1,360 | 1,375 | 1,357 | 1,374 | +27 | +2% | 20,600 |
| 2015/04/02 | 1,335 | 1,360 | 1,335 | 1,347 | ±0 | ±0% | 44,600 |
| 2015/04/01 | 1,366 | 1,371 | 1,338 | 1,347 | -19 | -1.4% | 36,400 |
| 2015/03/31 | 1,345 | 1,371 | 1,342 | 1,366 | +38 | +2.9% | 58,500 |
| 2015/03/30 | 1,342 | 1,342 | 1,311 | 1,328 | -4 | -0.3% | 30,200 |
| 2015/03/27 | 1,318 | 1,359 | 1,318 | 1,332 | -25 | -1.8% | 34,700 |
| 2015/03/26 | 1,340 | 1,361 | 1,340 | 1,357 | +2 | +0.1% | 40,500 |
| 2015/03/25 | 1,341 | 1,359 | 1,335 | 1,355 | +22 | +1.7% | 30,000 |
| 2015/03/24 | 1,352 | 1,353 | 1,313 | 1,333 | -29 | -2.1% | 59,700 |
| 2015/03/23 | 1,380 | 1,380 | 1,355 | 1,362 | -14 | -1% | 53,500 |
| 2015/03/20 | 1,377 | 1,378 | 1,369 | 1,376 | +6 | +0.4% | 21,100 |
| 2015/03/19 | 1,353 | 1,374 | 1,353 | 1,370 | +4 | +0.3% | 38,800 |
| 2015/03/18 | 1,362 | 1,369 | 1,356 | 1,366 | +4 | +0.3% | 19,000 |
| 2015/03/17 | 1,371 | 1,371 | 1,350 | 1,362 | +1 | +0.1% | 34,300 |
| 2015/03/16 | 1,388 | 1,390 | 1,357 | 1,361 | -37 | -2.6% | 50,100 |
| 2015/03/13 | 1,356 | 1,407 | 1,345 | 1,398 | +72 | +5.4% | 139,400 |
| 2015/03/12 | 1,315 | 1,350 | 1,315 | 1,326 | +22 | +1.7% | 47,600 |
| 2015/03/11 | 1,290 | 1,312 | 1,284 | 1,304 | +19 | +1.5% | 41,500 |
| 2015/03/10 | 1,285 | 1,290 | 1,280 | 1,285 | +8 | +0.6% | 23,400 |
| 2015/03/09 | 1,286 | 1,290 | 1,276 | 1,277 | -10 | -0.8% | 55,000 |
| 2015/03/06 | 1,290 | 1,295 | 1,284 | 1,287 | +4 | +0.3% | 30,300 |
| 2015/03/05 | 1,280 | 1,298 | 1,278 | 1,283 | +6 | +0.5% | 22,900 |
| 2015/03/04 | 1,272 | 1,313 | 1,271 | 1,277 | +3 | +0.2% | 46,800 |
| 2015/03/03 | 1,281 | 1,292 | 1,274 | 1,274 | -9 | -0.7% | 20,800 |
| 2015/03/02 | 1,276 | 1,307 | 1,276 | 1,283 | +7 | +0.5% | 33,400 |
| 2015/02/27 | 1,283 | 1,290 | 1,274 | 1,276 | -7 | -0.5% | 21,900 |
| 2015/02/26 | 1,272 | 1,299 | 1,272 | 1,283 | +1 | +0.1% | 34,200 |
| 2015/02/25 | 1,284 | 1,292 | 1,280 | 1,282 | -2 | -0.2% | 20,000 |
| 2015/02/24 | 1,300 | 1,303 | 1,283 | 1,284 | -18 | -1.4% | 26,800 |
| 2015/02/23 | 1,314 | 1,314 | 1,299 | 1,302 | -5 | -0.4% | 26,000 |
| 2015/02/20 | 1,312 | 1,315 | 1,300 | 1,307 | +2 | +0.2% | 25,800 |
| 2015/02/19 | 1,298 | 1,314 | 1,296 | 1,305 | +9 | +0.7% | 30,100 |
| 2015/02/18 | 1,295 | 1,319 | 1,293 | 1,296 | +6 | +0.5% | 44,900 |
| 2015/02/17 | 1,276 | 1,291 | 1,276 | 1,290 | +7 | +0.5% | 22,400 |
| 2015/02/16 | 1,284 | 1,291 | 1,276 | 1,283 | -1 | -0.1% | 37,200 |
| 2015/02/13 | 1,280 | 1,289 | 1,267 | 1,284 | +23 | +1.8% | 37,900 |
| 2015/02/12 | 1,272 | 1,272 | 1,254 | 1,261 | +9 | +0.7% | 57,100 |
| 2015/02/10 | 1,235 | 1,264 | 1,235 | 1,252 | +18 | +1.5% | 50,200 |
| 2015/02/09 | 1,227 | 1,239 | 1,227 | 1,234 | +8 | +0.7% | 68,300 |
| 2015/02/06 | 1,234 | 1,243 | 1,226 | 1,226 | -18 | -1.4% | 86,600 |
| 2015/02/05 | 1,280 | 1,280 | 1,223 | 1,244 | -40 | -3.1% | 149,800 |
| 2015/02/04 | 1,312 | 1,325 | 1,276 | 1,284 | -32 | -2.4% | 156,400 |
| 2015/02/03 | 1,306 | 1,331 | 1,292 | 1,316 | +41 | +3.2% | 82,300 |
| 2015/02/02 | 1,394 | 1,425 | 1,253 | 1,275 | -131 | -9.3% | 103,700 |
| 2015/01/30 | 1,418 | 1,426 | 1,402 | 1,406 | +2 | +0.1% | 14,200 |
| 2015/01/29 | 1,413 | 1,445 | 1,401 | 1,404 | -37 | -2.6% | 17,200 |
2501～
2550
件表示中 / 3734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 | 646,000円 | +3.1% | +0.5% | 2.41% | 17.48倍 | 2.00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 |
| ショーボンド | 465,000円 | +7.7% | +3.2% | 3.06% | 16.15倍 | 2.29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 | 249,700円 | +7.2% | +23.8% | 3.40% | 10.64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 | 396,000円 | -1.2% | +8.4% | 4.17% | 10.51倍 | 1.93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 |
| 西松建 | 480,300円 | +14.5% | +18.7% | 4.58% | 10.77倍 | 1.10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
