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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,466 | 1,494 | 1,458 | 1,481 | -7 | -0.5% | 60,700 |
| 2015/01/06 | 1,481 | 1,509 | 1,473 | 1,488 | -33 | -2.2% | 64,400 |
| 2015/01/05 | 1,500 | 1,530 | 1,496 | 1,521 | +23 | +1.5% | 50,400 |
| 2014/12/30 | 1,507 | 1,511 | 1,469 | 1,498 | -4 | -0.3% | 32,900 |
| 2014/12/29 | 1,485 | 1,510 | 1,477 | 1,502 | +19 | +1.3% | 41,700 |
| 2014/12/26 | 1,480 | 1,497 | 1,473 | 1,483 | +12 | +0.8% | 43,400 |
| 2014/12/25 | 1,474 | 1,483 | 1,460 | 1,471 | -20 | -1.3% | 33,600 |
| 2014/12/24 | 1,485 | 1,495 | 1,477 | 1,491 | +15 | +1% | 28,500 |
| 2014/12/22 | 1,448 | 1,476 | 1,439 | 1,476 | +15 | +1% | 33,400 |
| 2014/12/19 | 1,485 | 1,485 | 1,456 | 1,461 | -3 | -0.2% | 46,100 |
| 2014/12/18 | 1,468 | 1,484 | 1,436 | 1,464 | +26 | +1.8% | 39,600 |
| 2014/12/17 | 1,425 | 1,453 | 1,425 | 1,438 | -13 | -0.9% | 63,200 |
| 2014/12/16 | 1,436 | 1,462 | 1,430 | 1,451 | -11 | -0.8% | 53,100 |
| 2014/12/15 | 1,476 | 1,479 | 1,461 | 1,462 | +2 | +0.1% | 52,000 |
| 2014/12/12 | 1,442 | 1,475 | 1,432 | 1,460 | +27 | +1.9% | 76,700 |
| 2014/12/11 | 1,420 | 1,437 | 1,403 | 1,433 | +3 | +0.2% | 53,800 |
| 2014/12/10 | 1,400 | 1,431 | 1,389 | 1,430 | +1 | +0.1% | 37,000 |
| 2014/12/09 | 1,428 | 1,436 | 1,418 | 1,429 | +1 | +0.1% | 33,500 |
| 2014/12/08 | 1,421 | 1,438 | 1,417 | 1,428 | -1 | -0.1% | 39,300 |
| 2014/12/05 | 1,385 | 1,478 | 1,357 | 1,429 | +37 | +2.7% | 218,600 |
| 2014/12/04 | 1,334 | 1,393 | 1,333 | 1,392 | +72 | +5.5% | 187,000 |
| 2014/12/03 | 1,334 | 1,369 | 1,298 | 1,320 | +6 | +0.5% | 642,000 |
| 2014/12/02 | 1,307 | 1,326 | 1,301 | 1,314 | -9 | -0.7% | 34,800 |
| 2014/12/01 | 1,310 | 1,325 | 1,296 | 1,323 | +16 | +1.2% | 48,800 |
| 2014/11/28 | 1,300 | 1,320 | 1,300 | 1,307 | +8 | +0.6% | 32,700 |
| 2014/11/27 | 1,315 | 1,326 | 1,299 | 1,299 | -24 | -1.8% | 52,000 |
| 2014/11/26 | 1,313 | 1,337 | 1,311 | 1,323 | +7 | +0.5% | 53,700 |
| 2014/11/25 | 1,342 | 1,342 | 1,314 | 1,316 | -1 | -0.1% | 78,700 |
| 2014/11/21 | 1,350 | 1,362 | 1,306 | 1,317 | -47 | -3.4% | 133,500 |
| 2014/11/20 | 1,397 | 1,398 | 1,362 | 1,364 | -42 | -3% | 101,400 |
| 2014/11/19 | 1,406 | 1,430 | 1,398 | 1,406 | ±0 | ±0% | 139,800 |
| 2014/11/18 | 1,351 | 1,406 | 1,351 | 1,406 | +51 | +3.8% | 59,300 |
| 2014/11/17 | 1,371 | 1,387 | 1,349 | 1,355 | -40 | -2.9% | 87,600 |
| 2014/11/14 | 1,390 | 1,396 | 1,355 | 1,395 | +18 | +1.3% | 80,700 |
| 2014/11/13 | 1,354 | 1,386 | 1,341 | 1,377 | +18 | +1.3% | 63,900 |
| 2014/11/12 | 1,376 | 1,380 | 1,356 | 1,359 | -17 | -1.2% | 67,500 |
| 2014/11/11 | 1,370 | 1,379 | 1,364 | 1,376 | +16 | +1.2% | 70,600 |
| 2014/11/10 | 1,360 | 1,376 | 1,356 | 1,360 | -18 | -1.3% | 44,300 |
| 2014/11/07 | 1,378 | 1,380 | 1,359 | 1,378 | +19 | +1.4% | 50,600 |
| 2014/11/06 | 1,353 | 1,385 | 1,342 | 1,359 | -6 | -0.4% | 66,000 |
| 2014/11/05 | 1,375 | 1,387 | 1,360 | 1,365 | -31 | -2.2% | 76,500 |
| 2014/11/04 | 1,395 | 1,408 | 1,359 | 1,396 | +40 | +2.9% | 104,400 |
| 2014/10/31 | 1,374 | 1,374 | 1,300 | 1,356 | +22 | +1.6% | 143,800 |
| 2014/10/30 | 1,360 | 1,410 | 1,303 | 1,334 | -40 | -2.9% | 175,000 |
| 2014/10/29 | 1,380 | 1,380 | 1,358 | 1,374 | +14 | +1% | 19,600 |
| 2014/10/28 | 1,359 | 1,379 | 1,343 | 1,360 | -19 | -1.4% | 22,700 |
| 2014/10/27 | 1,378 | 1,399 | 1,360 | 1,379 | +19 | +1.4% | 29,300 |
| 2014/10/24 | 1,400 | 1,400 | 1,355 | 1,360 | -15 | -1.1% | 24,000 |
| 2014/10/23 | 1,354 | 1,380 | 1,323 | 1,375 | +25 | +1.9% | 54,800 |
| 2014/10/22 | 1,339 | 1,360 | 1,310 | 1,350 | +41 | +3.1% | 35,400 |
2601～
2650
件表示中 / 3770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 | 690,000円 | +3.1% | +0.5% | 2.26% | 18.68倍 | 2.14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 |
| ダイダン | 566,000円 | -1.0% | +1.4% | 2.92% | 13.80倍 | 2.27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 |
| ミライト・ワン | 280,200円 | +7.2% | +23.8% | 3.03% | 11.87倍 | 0.95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 |
| 中電工 | 384,000円 | +3.7% | +1.6% | 3.39% | 13.16倍 | 0.92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 |
| 西松建 | 513,300円 | +14.5% | +18.7% | 4.29% | 11.51倍 | 1.18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
