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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,204 | 1,244 | 1,204 | 1,237 | +12 | +1% | 35,700 |
| 2013/09/03 | 1,248 | 1,253 | 1,169 | 1,225 | -6 | -0.5% | 47,800 |
| 2013/09/02 | 1,225 | 1,247 | 1,157 | 1,231 | -3 | -0.2% | 40,400 |
| 2013/08/30 | 1,240 | 1,258 | 1,226 | 1,234 | -13 | -1% | 71,900 |
| 2013/08/29 | 1,216 | 1,252 | 1,216 | 1,247 | +15 | +1.2% | 23,200 |
| 2013/08/28 | 1,210 | 1,239 | 1,209 | 1,232 | -14 | -1.1% | 32,300 |
| 2013/08/27 | 1,241 | 1,260 | 1,238 | 1,246 | +8 | +0.6% | 18,000 |
| 2013/08/26 | 1,250 | 1,270 | 1,235 | 1,238 | -32 | -2.5% | 47,900 |
| 2013/08/23 | 1,262 | 1,279 | 1,243 | 1,270 | +19 | +1.5% | 31,900 |
| 2013/08/22 | 1,230 | 1,255 | 1,211 | 1,251 | +6 | +0.5% | 44,200 |
| 2013/08/21 | 1,260 | 1,275 | 1,236 | 1,245 | -19 | -1.5% | 32,700 |
| 2013/08/20 | 1,281 | 1,284 | 1,251 | 1,264 | -24 | -1.9% | 28,600 |
| 2013/08/19 | 1,281 | 1,294 | 1,268 | 1,288 | +7 | +0.5% | 19,000 |
| 2013/08/16 | 1,278 | 1,286 | 1,268 | 1,281 | -11 | -0.9% | 23,900 |
| 2013/08/15 | 1,317 | 1,317 | 1,285 | 1,292 | -24 | -1.8% | 46,200 |
| 2013/08/14 | 1,309 | 1,320 | 1,292 | 1,316 | +9 | +0.7% | 25,100 |
| 2013/08/13 | 1,286 | 1,309 | 1,283 | 1,307 | +21 | +1.6% | 27,000 |
| 2013/08/12 | 1,282 | 1,309 | 1,279 | 1,286 | -17 | -1.3% | 37,600 |
| 2013/08/09 | 1,310 | 1,330 | 1,282 | 1,303 | -21 | -1.6% | 71,800 |
| 2013/08/08 | 1,359 | 1,364 | 1,319 | 1,324 | -55 | -4% | 73,100 |
| 2013/08/07 | 1,375 | 1,398 | 1,362 | 1,379 | +5 | +0.4% | 121,400 |
| 2013/08/06 | 1,373 | 1,375 | 1,350 | 1,374 | +1 | +0.1% | 42,200 |
| 2013/08/05 | 1,373 | 1,374 | 1,355 | 1,373 | +13 | +1% | 38,900 |
| 2013/08/02 | 1,370 | 1,383 | 1,317 | 1,360 | +2 | +0.1% | 86,900 |
| 2013/08/01 | 1,324 | 1,359 | 1,290 | 1,358 | +24 | +1.8% | 47,000 |
| 2013/07/31 | 1,353 | 1,362 | 1,329 | 1,334 | -27 | -2% | 94,500 |
| 2013/07/30 | 1,314 | 1,369 | 1,314 | 1,361 | +55 | +4.2% | 182,700 |
| 2013/07/29 | 1,270 | 1,332 | 1,210 | 1,306 | +24 | +1.9% | 258,700 |
| 2013/07/26 | 1,313 | 1,313 | 1,272 | 1,282 | -28 | -2.1% | 102,600 |
| 2013/07/25 | 1,290 | 1,315 | 1,282 | 1,310 | +2 | +0.2% | 156,100 |
| 2013/07/24 | 1,350 | 1,356 | 1,286 | 1,308 | -63 | -4.6% | 257,400 |
| 2013/07/23 | 1,414 | 1,422 | 1,360 | 1,371 | -64 | -4.5% | 144,400 |
| 2013/07/22 | 1,413 | 1,457 | 1,403 | 1,435 | +22 | +1.6% | 110,700 |
| 2013/07/19 | 1,420 | 1,441 | 1,410 | 1,413 | -9 | -0.6% | 132,100 |
| 2013/07/18 | 1,430 | 1,436 | 1,417 | 1,422 | +6 | +0.4% | 62,600 |
| 2013/07/17 | 1,411 | 1,428 | 1,398 | 1,416 | -12 | -0.8% | 85,600 |
| 2013/07/16 | 1,420 | 1,441 | 1,420 | 1,428 | ±0 | ±0% | 44,800 |
| 2013/07/12 | 1,455 | 1,472 | 1,417 | 1,428 | -32 | -2.2% | 80,100 |
| 2013/07/11 | 1,440 | 1,460 | 1,430 | 1,460 | +24 | +1.7% | 49,900 |
| 2013/07/10 | 1,407 | 1,458 | 1,404 | 1,436 | +18 | +1.3% | 67,400 |
| 2013/07/09 | 1,420 | 1,427 | 1,402 | 1,418 | +2 | +0.1% | 94,900 |
| 2013/07/08 | 1,436 | 1,453 | 1,416 | 1,416 | -13 | -0.9% | 71,700 |
| 2013/07/05 | 1,415 | 1,501 | 1,415 | 1,429 | +14 | +1% | 225,700 |
| 2013/07/04 | 1,411 | 1,441 | 1,410 | 1,415 | -26 | -1.8% | 163,300 |
| 2013/07/03 | 1,472 | 1,472 | 1,425 | 1,441 | -35 | -2.4% | 127,400 |
| 2013/07/02 | 1,487 | 1,490 | 1,420 | 1,476 | -14 | -0.9% | 109,200 |
| 2013/07/01 | 1,430 | 1,494 | 1,424 | 1,490 | +65 | +4.6% | 89,900 |
| 2013/06/28 | 1,424 | 1,446 | 1,406 | 1,425 | +1 | +0.1% | 84,600 |
| 2013/06/27 | 1,412 | 1,424 | 1,367 | 1,424 | +20 | +1.4% | 59,600 |
| 2013/06/26 | 1,477 | 1,477 | 1,400 | 1,404 | -73 | -4.9% | 46,100 |
2851～
2900
件表示中 / 3695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 | 545,000円 | +7.8% | +18.5% | 2.20% | 18.09倍 | 1.80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 |
| 熊谷組 | 435,000円 | +10.6% | -8.0% | 2.99% | 24.25倍 | 1.02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 |
| 東建コーポ | 1,394,000円 | +6.8% | +46.5% | 2.37% | 14.24倍 | 1.50倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 奥村組 | 445,000円 | +3.4% | -48.2% | 4.85% | 18.57倍 | 0.89倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 239,900円 | -8.4% | -9.3% | 3.00% | 12.65倍 | 1.08倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
