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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 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 |
| 2014/05/28 | 1,038 | 1,045 | 1,030 | 1,032 | -3 | -0.3% | 33,300 |
| 2014/05/27 | 1,039 | 1,056 | 1,020 | 1,035 | +16 | +1.6% | 49,200 |
| 2014/05/26 | 1,035 | 1,040 | 1,007 | 1,019 | -1 | -0.1% | 55,100 |
| 2014/05/23 | 1,020 | 1,040 | 1,014 | 1,020 | +10 | +1% | 67,100 |
| 2014/05/22 | 1,023 | 1,035 | 1,001 | 1,010 | +4 | +0.4% | 65,100 |
| 2014/05/21 | 1,035 | 1,039 | 996 | 1,006 | -29 | -2.8% | 55,300 |
| 2014/05/20 | 1,060 | 1,063 | 1,025 | 1,035 | -30 | -2.8% | 48,700 |
| 2014/05/19 | 1,079 | 1,098 | 1,059 | 1,065 | -8 | -0.7% | 57,800 |
| 2014/05/16 | 1,052 | 1,077 | 1,031 | 1,073 | +21 | +2% | 68,200 |
| 2014/05/15 | 1,054 | 1,054 | 1,035 | 1,052 | -4 | -0.4% | 79,300 |
| 2014/05/14 | 1,056 | 1,062 | 1,041 | 1,056 | +7 | +0.7% | 62,400 |
| 2014/05/13 | 1,088 | 1,088 | 1,043 | 1,049 | -7 | -0.7% | 114,400 |
| 2014/05/12 | 1,120 | 1,138 | 1,050 | 1,056 | -86 | -7.5% | 114,800 |
| 2014/05/09 | 1,227 | 1,239 | 1,090 | 1,142 | -78 | -6.4% | 121,800 |
| 2014/05/08 | 1,210 | 1,236 | 1,187 | 1,220 | +1 | +0.1% | 35,200 |
| 2014/05/07 | 1,242 | 1,249 | 1,212 | 1,219 | -41 | -3.3% | 39,200 |
| 2014/05/02 | 1,257 | 1,266 | 1,250 | 1,260 | -8 | -0.6% | 12,500 |
| 2014/05/01 | 1,271 | 1,276 | 1,250 | 1,268 | +11 | +0.9% | 23,700 |
| 2014/04/30 | 1,266 | 1,270 | 1,253 | 1,257 | -9 | -0.7% | 34,900 |
| 2014/04/28 | 1,270 | 1,274 | 1,247 | 1,266 | -12 | -0.9% | 42,600 |
| 2014/04/25 | 1,235 | 1,289 | 1,224 | 1,278 | +61 | +5% | 84,200 |
| 2014/04/24 | 1,208 | 1,231 | 1,200 | 1,217 | -5 | -0.4% | 38,400 |
| 2014/04/23 | 1,198 | 1,238 | 1,198 | 1,222 | +34 | +2.9% | 40,500 |
| 2014/04/22 | 1,219 | 1,219 | 1,182 | 1,188 | -31 | -2.5% | 65,400 |
| 2014/04/21 | 1,214 | 1,232 | 1,206 | 1,219 | +15 | +1.2% | 38,500 |
| 2014/04/18 | 1,205 | 1,215 | 1,183 | 1,204 | -1 | -0.1% | 64,300 |
| 2014/04/17 | 1,199 | 1,214 | 1,188 | 1,205 | +22 | +1.9% | 59,100 |
| 2014/04/16 | 1,139 | 1,192 | 1,136 | 1,183 | +45 | +4% | 67,200 |
| 2014/04/15 | 1,161 | 1,187 | 1,134 | 1,138 | -22 | -1.9% | 81,400 |
| 2014/04/14 | 1,194 | 1,197 | 1,156 | 1,160 | -49 | -4.1% | 110,300 |
| 2014/04/11 | 1,220 | 1,230 | 1,208 | 1,209 | -47 | -3.7% | 81,000 |
| 2014/04/10 | 1,291 | 1,306 | 1,228 | 1,256 | -30 | -2.3% | 88,100 |
| 2014/04/09 | 1,308 | 1,312 | 1,273 | 1,286 | -37 | -2.8% | 35,500 |
| 2014/04/08 | 1,330 | 1,347 | 1,309 | 1,323 | -3 | -0.2% | 45,900 |
| 2014/04/07 | 1,344 | 1,351 | 1,316 | 1,326 | -19 | -1.4% | 31,900 |
| 2014/04/04 | 1,353 | 1,362 | 1,327 | 1,345 | -19 | -1.4% | 70,000 |
2701～
2750
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 | 631,000円 | +3.1% | +0.5% | 2.47% | 17.07倍 | 1.95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 | 463,500円 | +7.7% | +3.2% | 3.07% | 16.10倍 | 2.28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 | 250,300円 | +7.2% | +23.8% | 3.40% | 10.67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 | 480,600円 | +14.5% | +18.7% | 4.58% | 10.78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
