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 |
|---|---|---|---|---|---|---|---|
| 2014/02/07 | 1,404 | 1,411 | 1,376 | 1,401 | +59 | +4.4% | 137,800 |
| 2014/02/06 | 1,380 | 1,402 | 1,333 | 1,342 | -49 | -3.5% | 177,900 |
| 2014/02/05 | 1,411 | 1,437 | 1,381 | 1,391 | +16 | +1.2% | 107,900 |
| 2014/02/04 | 1,387 | 1,406 | 1,375 | 1,375 | -101 | -6.8% | 107,300 |
| 2014/02/03 | 1,481 | 1,495 | 1,443 | 1,476 | -23 | -1.5% | 59,400 |
| 2014/01/31 | 1,512 | 1,513 | 1,451 | 1,499 | -12 | -0.8% | 150,400 |
| 2014/01/30 | 1,570 | 1,595 | 1,478 | 1,511 | -93 | -5.8% | 97,800 |
| 2014/01/29 | 1,565 | 1,612 | 1,556 | 1,604 | +39 | +2.5% | 116,900 |
| 2014/01/28 | 1,582 | 1,620 | 1,565 | 1,565 | -30 | -1.9% | 72,100 |
| 2014/01/27 | 1,618 | 1,638 | 1,556 | 1,595 | -55 | -3.3% | 98,800 |
| 2014/01/24 | 1,617 | 1,666 | 1,605 | 1,650 | +22 | +1.4% | 122,800 |
| 2014/01/23 | 1,616 | 1,650 | 1,616 | 1,628 | +25 | +1.6% | 93,300 |
| 2014/01/22 | 1,612 | 1,618 | 1,573 | 1,603 | +8 | +0.5% | 64,700 |
| 2014/01/21 | 1,576 | 1,600 | 1,576 | 1,595 | +20 | +1.3% | 40,200 |
| 2014/01/20 | 1,580 | 1,582 | 1,559 | 1,575 | -2 | -0.1% | 47,600 |
| 2014/01/17 | 1,545 | 1,580 | 1,545 | 1,577 | +22 | +1.4% | 32,800 |
| 2014/01/16 | 1,551 | 1,558 | 1,539 | 1,555 | +10 | +0.6% | 46,600 |
| 2014/01/15 | 1,536 | 1,552 | 1,512 | 1,545 | +9 | +0.6% | 52,400 |
| 2014/01/14 | 1,519 | 1,545 | 1,487 | 1,536 | +14 | +0.9% | 68,400 |
| 2014/01/10 | 1,515 | 1,529 | 1,487 | 1,522 | -13 | -0.8% | 93,900 |
| 2014/01/09 | 1,549 | 1,549 | 1,514 | 1,535 | -15 | -1% | 41,700 |
| 2014/01/08 | 1,538 | 1,550 | 1,524 | 1,550 | +32 | +2.1% | 30,200 |
| 2014/01/07 | 1,539 | 1,549 | 1,510 | 1,518 | -21 | -1.4% | 37,800 |
| 2014/01/06 | 1,524 | 1,550 | 1,518 | 1,539 | +23 | +1.5% | 63,200 |
| 2013/12/30 | 1,500 | 1,524 | 1,496 | 1,516 | +22 | +1.5% | 96,200 |
| 2013/12/27 | 1,491 | 1,495 | 1,472 | 1,494 | -1 | -0.1% | 55,700 |
| 2013/12/26 | 1,475 | 1,507 | 1,472 | 1,495 | +23 | +1.6% | 53,600 |
| 2013/12/25 | 1,450 | 1,479 | 1,445 | 1,472 | +1 | +0.1% | 60,200 |
| 2013/12/24 | 1,482 | 1,498 | 1,452 | 1,471 | -21 | -1.4% | 53,400 |
| 2013/12/20 | 1,508 | 1,522 | 1,452 | 1,492 | -47 | -3.1% | 115,300 |
| 2013/12/19 | 1,557 | 1,559 | 1,515 | 1,539 | -1 | -0.1% | 41,400 |
| 2013/12/18 | 1,533 | 1,540 | 1,520 | 1,540 | +8 | +0.5% | 43,200 |
| 2013/12/17 | 1,555 | 1,555 | 1,520 | 1,532 | -16 | -1% | 50,200 |
| 2013/12/16 | 1,560 | 1,564 | 1,525 | 1,548 | -10 | -0.6% | 64,600 |
| 2013/12/13 | 1,599 | 1,600 | 1,534 | 1,558 | -47 | -2.9% | 147,100 |
| 2013/12/12 | 1,600 | 1,614 | 1,587 | 1,605 | +11 | +0.7% | 68,600 |
| 2013/12/11 | 1,578 | 1,599 | 1,555 | 1,594 | +18 | +1.1% | 56,500 |
| 2013/12/10 | 1,569 | 1,579 | 1,553 | 1,576 | -2 | -0.1% | 63,200 |
| 2013/12/09 | 1,585 | 1,585 | 1,561 | 1,578 | +16 | +1% | 44,400 |
| 2013/12/06 | 1,548 | 1,570 | 1,543 | 1,562 | +8 | +0.5% | 46,600 |
| 2013/12/05 | 1,542 | 1,585 | 1,520 | 1,554 | +3 | +0.2% | 99,900 |
| 2013/12/04 | 1,572 | 1,575 | 1,547 | 1,551 | -29 | -1.8% | 57,300 |
| 2013/12/03 | 1,550 | 1,600 | 1,550 | 1,580 | +42 | +2.7% | 101,500 |
| 2013/12/02 | 1,535 | 1,553 | 1,529 | 1,538 | -13 | -0.8% | 122,900 |
| 2013/11/29 | 1,530 | 1,563 | 1,530 | 1,551 | +14 | +0.9% | 80,400 |
| 2013/11/28 | 1,537 | 1,555 | 1,529 | 1,537 | -16 | -1% | 152,400 |
| 2013/11/27 | 1,578 | 1,578 | 1,536 | 1,553 | -26 | -1.6% | 104,900 |
| 2013/11/26 | 1,550 | 1,599 | 1,550 | 1,579 | +30 | +1.9% | 150,700 |
| 2013/11/25 | 1,619 | 1,619 | 1,525 | 1,549 | -75 | -4.6% | 208,900 |
| 2013/11/22 | 1,645 | 1,645 | 1,600 | 1,624 | -16 | -1% | 90,600 |
2751～
2800
件表示中 / 3697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 | 533,000円 | +3.1% | +0.5% | 2.93% | 14.43倍 | 1.65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 | 498,800円 | +14.5% | +18.7% | 4.41% | 11.19倍 | 1.15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 | 378,000円 | +14.1% | +80.9% | 4.37% | 11.38倍 | 1.94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 | 323,000円 | +3.7% | +1.6% | 4.02% | 11.07倍 | 0.77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 |
| 熊谷組 | 422,500円 | +10.6% | -8.0% | 3.08% | 23.55倍 | 0.99倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
