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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,529 | 1,540 | 1,495 | 1,499 | -19 | -1.3% | 104,600 |
| 2013/05/20 | 1,530 | 1,545 | 1,498 | 1,518 | -10 | -0.7% | 120,200 |
| 2013/05/17 | 1,469 | 1,545 | 1,450 | 1,528 | +54 | +3.7% | 291,000 |
| 2013/05/16 | 1,400 | 1,478 | 1,376 | 1,474 | +99 | +7.2% | 374,100 |
| 2013/05/15 | 1,426 | 1,432 | 1,351 | 1,375 | -42 | -3% | 187,800 |
| 2013/05/14 | 1,416 | 1,430 | 1,376 | 1,417 | +10 | +0.7% | 171,500 |
| 2013/05/13 | 1,372 | 1,407 | 1,364 | 1,407 | +32 | +2.3% | 138,100 |
| 2013/05/10 | 1,380 | 1,406 | 1,346 | 1,375 | -17 | -1.2% | 256,400 |
| 2013/05/09 | 1,490 | 1,515 | 1,330 | 1,392 | -93 | -6.3% | 278,300 |
| 2013/05/08 | 1,500 | 1,511 | 1,467 | 1,485 | -15 | -1% | 135,000 |
| 2013/05/07 | 1,423 | 1,500 | 1,422 | 1,500 | +107 | +7.7% | 193,100 |
| 2013/05/02 | 1,425 | 1,433 | 1,385 | 1,393 | -42 | -2.9% | 188,300 |
| 2013/05/01 | 1,493 | 1,496 | 1,426 | 1,435 | -60 | -4% | 129,500 |
| 2013/04/30 | 1,425 | 1,497 | 1,425 | 1,495 | +70 | +4.9% | 201,300 |
| 2013/04/26 | 1,390 | 1,444 | 1,385 | 1,425 | +49 | +3.6% | 198,200 |
| 2013/04/25 | 1,363 | 1,380 | 1,356 | 1,376 | +19 | +1.4% | 64,200 |
| 2013/04/24 | 1,350 | 1,362 | 1,330 | 1,357 | +23 | +1.7% | 95,700 |
| 2013/04/23 | 1,350 | 1,373 | 1,332 | 1,334 | -16 | -1.2% | 130,900 |
| 2013/04/22 | 1,325 | 1,350 | 1,325 | 1,350 | +36 | +2.7% | 86,200 |
| 2013/04/19 | 1,326 | 1,326 | 1,301 | 1,314 | -11 | -0.8% | 82,500 |
| 2013/04/18 | 1,306 | 1,350 | 1,306 | 1,325 | ±0 | ±0% | 81,200 |
| 2013/04/17 | 1,319 | 1,350 | 1,311 | 1,325 | +17 | +1.3% | 117,900 |
| 2013/04/16 | 1,278 | 1,320 | 1,271 | 1,308 | +12 | +0.9% | 97,900 |
| 2013/04/15 | 1,290 | 1,300 | 1,263 | 1,296 | +5 | +0.4% | 70,000 |
| 2013/04/12 | 1,298 | 1,305 | 1,275 | 1,291 | -17 | -1.3% | 87,500 |
| 2013/04/11 | 1,300 | 1,311 | 1,270 | 1,308 | +14 | +1.1% | 74,600 |
| 2013/04/10 | 1,262 | 1,295 | 1,262 | 1,294 | +20 | +1.6% | 59,400 |
| 2013/04/09 | 1,330 | 1,335 | 1,263 | 1,274 | -37 | -2.8% | 119,100 |
| 2013/04/08 | 1,319 | 1,342 | 1,291 | 1,311 | +18 | +1.4% | 170,200 |
| 2013/04/05 | 1,304 | 1,319 | 1,252 | 1,293 | +5 | +0.4% | 115,700 |
| 2013/04/04 | 1,249 | 1,288 | 1,221 | 1,288 | +28 | +2.2% | 115,600 |
| 2013/04/03 | 1,207 | 1,264 | 1,207 | 1,260 | +56 | +4.7% | 96,500 |
| 2013/04/02 | 1,179 | 1,221 | 1,130 | 1,204 | -5 | -0.4% | 93,300 |
| 2013/04/01 | 1,276 | 1,276 | 1,204 | 1,209 | -67 | -5.3% | 109,800 |
| 2013/03/29 | 1,297 | 1,300 | 1,256 | 1,276 | -13 | -1% | 79,800 |
| 2013/03/28 | 1,270 | 1,296 | 1,258 | 1,289 | +32 | +2.5% | 129,200 |
| 2013/03/27 | 1,254 | 1,276 | 1,243 | 1,257 | +27 | +2.2% | 98,000 |
| 2013/03/26 | 1,275 | 1,277 | 1,225 | 1,230 | -57 | -4.4% | 149,200 |
| 2013/03/25 | 1,281 | 1,304 | 1,275 | 1,287 | +6 | +0.5% | 81,300 |
| 2013/03/22 | 1,283 | 1,310 | 1,274 | 1,281 | -2 | -0.2% | 111,800 |
| 2013/03/21 | 1,316 | 1,322 | 1,280 | 1,283 | -32 | -2.4% | 162,500 |
| 2013/03/19 | 1,340 | 1,355 | 1,306 | 1,315 | -20 | -1.5% | 122,600 |
| 2013/03/18 | 1,331 | 1,380 | 1,320 | 1,335 | +2 | +0.2% | 135,300 |
| 2013/03/15 | 1,350 | 1,390 | 1,300 | 1,333 | +35 | +2.7% | 386,100 |
| 2013/03/14 | 1,199 | 1,300 | 1,194 | 1,298 | +113 | +9.5% | 358,700 |
| 2013/03/13 | 1,154 | 1,191 | 1,149 | 1,185 | +30 | +2.6% | 149,700 |
| 2013/03/12 | 1,170 | 1,176 | 1,153 | 1,155 | -12 | -1% | 93,800 |
| 2013/03/11 | 1,181 | 1,200 | 1,163 | 1,167 | -5 | -0.4% | 102,700 |
| 2013/03/08 | 1,166 | 1,187 | 1,166 | 1,172 | +6 | +0.5% | 108,300 |
| 2013/03/07 | 1,199 | 1,199 | 1,145 | 1,166 | -24 | -2% | 154,600 |
3001～
3050
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 | 1.17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
