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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,283 | 1,320 | 1,283 | 1,318 | +47 | +3.7% | 136,500 |
| 2014/08/06 | 1,261 | 1,299 | 1,258 | 1,271 | +40 | +3.2% | 170,300 |
| 2014/08/05 | 1,260 | 1,271 | 1,218 | 1,231 | -31 | -2.5% | 57,600 |
| 2014/08/04 | 1,244 | 1,274 | 1,231 | 1,262 | +25 | +2% | 84,200 |
| 2014/08/01 | 1,206 | 1,239 | 1,206 | 1,237 | +13 | +1.1% | 83,900 |
| 2014/07/31 | 1,239 | 1,239 | 1,202 | 1,224 | -15 | -1.2% | 90,200 |
| 2014/07/30 | 1,263 | 1,270 | 1,216 | 1,239 | -7 | -0.6% | 193,000 |
| 2014/07/29 | 1,175 | 1,342 | 1,174 | 1,246 | +79 | +6.8% | 304,200 |
| 2014/07/28 | 1,167 | 1,168 | 1,150 | 1,167 | +9 | +0.8% | 58,300 |
| 2014/07/25 | 1,135 | 1,159 | 1,132 | 1,158 | +33 | +2.9% | 76,900 |
| 2014/07/24 | 1,097 | 1,128 | 1,097 | 1,125 | +28 | +2.6% | 51,900 |
| 2014/07/23 | 1,120 | 1,129 | 1,094 | 1,097 | -27 | -2.4% | 76,400 |
| 2014/07/22 | 1,120 | 1,136 | 1,120 | 1,124 | -10 | -0.9% | 58,200 |
| 2014/07/18 | 1,122 | 1,140 | 1,103 | 1,134 | +4 | +0.4% | 54,300 |
| 2014/07/17 | 1,136 | 1,143 | 1,125 | 1,130 | -7 | -0.6% | 36,000 |
| 2014/07/16 | 1,140 | 1,143 | 1,133 | 1,137 | -3 | -0.3% | 21,600 |
| 2014/07/15 | 1,158 | 1,158 | 1,136 | 1,140 | -6 | -0.5% | 36,000 |
| 2014/07/14 | 1,139 | 1,149 | 1,136 | 1,146 | +9 | +0.8% | 23,000 |
| 2014/07/11 | 1,130 | 1,142 | 1,120 | 1,137 | +2 | +0.2% | 25,800 |
| 2014/07/10 | 1,142 | 1,152 | 1,135 | 1,135 | -7 | -0.6% | 35,700 |
| 2014/07/09 | 1,148 | 1,155 | 1,136 | 1,142 | -21 | -1.8% | 40,800 |
| 2014/07/08 | 1,130 | 1,163 | 1,130 | 1,163 | +34 | +3% | 73,700 |
| 2014/07/07 | 1,124 | 1,136 | 1,121 | 1,129 | +5 | +0.4% | 44,700 |
| 2014/07/04 | 1,141 | 1,144 | 1,120 | 1,124 | -15 | -1.3% | 61,500 |
| 2014/07/03 | 1,145 | 1,153 | 1,131 | 1,139 | -5 | -0.4% | 48,400 |
| 2014/07/02 | 1,164 | 1,176 | 1,138 | 1,144 | -18 | -1.5% | 81,900 |
| 2014/07/01 | 1,170 | 1,175 | 1,151 | 1,162 | +3 | +0.3% | 50,700 |
| 2014/06/30 | 1,151 | 1,160 | 1,143 | 1,159 | +8 | +0.7% | 40,800 |
| 2014/06/27 | 1,145 | 1,157 | 1,133 | 1,151 | -1 | -0.1% | 52,700 |
| 2014/06/26 | 1,154 | 1,156 | 1,136 | 1,152 | +12 | +1.1% | 35,900 |
| 2014/06/25 | 1,156 | 1,156 | 1,140 | 1,140 | -16 | -1.4% | 33,600 |
| 2014/06/24 | 1,138 | 1,158 | 1,137 | 1,156 | +13 | +1.1% | 26,300 |
| 2014/06/23 | 1,141 | 1,155 | 1,136 | 1,143 | +9 | +0.8% | 46,800 |
| 2014/06/20 | 1,178 | 1,180 | 1,133 | 1,134 | -37 | -3.2% | 118,300 |
| 2014/06/19 | 1,172 | 1,173 | 1,145 | 1,171 | +30 | +2.6% | 75,500 |
| 2014/06/18 | 1,139 | 1,173 | 1,127 | 1,141 | -7 | -0.6% | 48,600 |
| 2014/06/17 | 1,160 | 1,175 | 1,135 | 1,148 | -30 | -2.5% | 65,800 |
| 2014/06/16 | 1,202 | 1,202 | 1,171 | 1,178 | -23 | -1.9% | 47,300 |
| 2014/06/13 | 1,180 | 1,214 | 1,175 | 1,201 | +8 | +0.7% | 112,300 |
| 2014/06/12 | 1,150 | 1,194 | 1,135 | 1,193 | +30 | +2.6% | 95,000 |
| 2014/06/11 | 1,139 | 1,179 | 1,120 | 1,163 | +34 | +3% | 152,000 |
| 2014/06/10 | 1,093 | 1,134 | 1,093 | 1,129 | +48 | +4.4% | 135,200 |
| 2014/06/09 | 1,094 | 1,094 | 1,070 | 1,081 | +2 | +0.2% | 63,700 |
| 2014/06/06 | 1,076 | 1,086 | 1,066 | 1,079 | -1 | -0.1% | 46,100 |
| 2014/06/05 | 1,088 | 1,090 | 1,070 | 1,080 | -3 | -0.3% | 61,200 |
| 2014/06/04 | 1,086 | 1,095 | 1,068 | 1,083 | +17 | +1.6% | 84,700 |
| 2014/06/03 | 1,043 | 1,069 | 1,038 | 1,066 | +29 | +2.8% | 58,800 |
| 2014/06/02 | 1,028 | 1,039 | 1,020 | 1,037 | +6 | +0.6% | 52,200 |
| 2014/05/30 | 1,015 | 1,031 | 1,008 | 1,031 | +16 | +1.6% | 53,500 |
| 2014/05/29 | 1,031 | 1,041 | 1,011 | 1,015 | -17 | -1.6% | 52,500 |
2701～
2750
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
