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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 2013/06/25 | 1,463 | 1,490 | 1,438 | 1,477 | -6 | -0.4% | 66,600 |
| 2013/06/24 | 1,512 | 1,525 | 1,461 | 1,483 | -29 | -1.9% | 69,900 |
| 2013/06/21 | 1,469 | 1,518 | 1,418 | 1,512 | +21 | +1.4% | 311,100 |
| 2013/06/20 | 1,427 | 1,496 | 1,402 | 1,491 | +64 | +4.5% | 165,400 |
| 2013/06/19 | 1,478 | 1,478 | 1,401 | 1,427 | -31 | -2.1% | 89,500 |
| 2013/06/18 | 1,461 | 1,485 | 1,442 | 1,458 | -3 | -0.2% | 179,400 |
| 2013/06/17 | 1,402 | 1,480 | 1,396 | 1,461 | +37 | +2.6% | 154,900 |
| 2013/06/14 | 1,400 | 1,446 | 1,393 | 1,424 | +59 | +4.3% | 173,500 |
| 2013/06/13 | 1,390 | 1,405 | 1,349 | 1,365 | -61 | -4.3% | 133,700 |
| 2013/06/12 | 1,381 | 1,435 | 1,337 | 1,426 | +45 | +3.3% | 166,600 |
| 2013/06/11 | 1,376 | 1,405 | 1,346 | 1,381 | +45 | +3.4% | 233,100 |
| 2013/06/10 | 1,298 | 1,339 | 1,275 | 1,336 | +115 | +9.4% | 123,800 |
| 2013/06/07 | 1,170 | 1,243 | 1,152 | 1,221 | +43 | +3.7% | 170,000 |
| 2013/06/06 | 1,241 | 1,259 | 1,170 | 1,178 | -93 | -7.3% | 95,700 |
| 2013/06/05 | 1,260 | 1,346 | 1,251 | 1,271 | +26 | +2.1% | 141,000 |
| 2013/06/04 | 1,312 | 1,370 | 1,216 | 1,245 | -64 | -4.9% | 182,900 |
| 2013/06/03 | 1,320 | 1,380 | 1,306 | 1,309 | -11 | -0.8% | 140,700 |
| 2013/05/31 | 1,297 | 1,345 | 1,285 | 1,320 | +50 | +3.9% | 132,000 |
| 2013/05/30 | 1,322 | 1,327 | 1,260 | 1,270 | -72 | -5.4% | 74,300 |
| 2013/05/29 | 1,330 | 1,361 | 1,322 | 1,342 | +26 | +2% | 49,200 |
| 2013/05/28 | 1,304 | 1,340 | 1,300 | 1,316 | -15 | -1.1% | 65,500 |
| 2013/05/27 | 1,367 | 1,369 | 1,320 | 1,331 | -66 | -4.7% | 59,200 |
| 2013/05/24 | 1,401 | 1,431 | 1,343 | 1,397 | -14 | -1% | 114,200 |
| 2013/05/23 | 1,500 | 1,519 | 1,411 | 1,411 | -96 | -6.4% | 131,800 |
| 2013/05/22 | 1,509 | 1,533 | 1,488 | 1,507 | +8 | +0.5% | 90,500 |
2951～
3000
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
