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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 3,570 | 3,620 | 3,555 | 3,570 | -10 | -0.3% | 53,700 |
| 2024/06/03 | 3,695 | 3,795 | 3,580 | 3,580 | -65 | -1.8% | 145,800 |
| 2024/05/31 | 3,530 | 3,660 | 3,515 | 3,645 | +125 | +3.6% | 140,100 |
| 2024/05/30 | 3,500 | 3,525 | 3,465 | 3,520 | +30 | +0.9% | 76,000 |
| 2024/05/29 | 3,500 | 3,515 | 3,465 | 3,490 | -10 | -0.3% | 54,700 |
| 2024/05/28 | 3,475 | 3,515 | 3,470 | 3,500 | +25 | +0.7% | 29,800 |
| 2024/05/27 | 3,500 | 3,500 | 3,435 | 3,475 | -25 | -0.7% | 32,300 |
| 2024/05/24 | 3,530 | 3,530 | 3,485 | 3,500 | -60 | -1.7% | 59,400 |
| 2024/05/23 | 3,530 | 3,575 | 3,470 | 3,560 | +60 | +1.7% | 57,400 |
| 2024/05/22 | 3,500 | 3,520 | 3,455 | 3,500 | -20 | -0.6% | 58,700 |
| 2024/05/21 | 3,525 | 3,550 | 3,490 | 3,520 | +20 | +0.6% | 68,300 |
| 2024/05/20 | 3,485 | 3,530 | 3,485 | 3,500 | +20 | +0.6% | 63,900 |
| 2024/05/17 | 3,450 | 3,495 | 3,430 | 3,480 | -20 | -0.6% | 57,300 |
| 2024/05/16 | 3,500 | 3,510 | 3,435 | 3,500 | +10 | +0.3% | 84,300 |
| 2024/05/15 | 3,535 | 3,555 | 3,470 | 3,490 | -5 | -0.1% | 83,200 |
| 2024/05/14 | 3,420 | 3,530 | 3,420 | 3,495 | +50 | +1.5% | 102,800 |
| 2024/05/13 | 3,635 | 3,640 | 3,440 | 3,445 | -255 | -6.9% | 105,500 |
| 2024/05/10 | 3,825 | 3,865 | 3,670 | 3,700 | -125 | -3.3% | 149,100 |
| 2024/05/09 | 3,330 | 3,890 | 3,325 | 3,825 | +510 | +15.4% | 348,700 |
| 2024/05/08 | 3,440 | 3,465 | 3,315 | 3,315 | -175 | -5% | 59,300 |
| 2024/05/07 | 3,510 | 3,510 | 3,460 | 3,490 | -20 | -0.6% | 23,200 |
| 2024/05/02 | 3,505 | 3,540 | 3,500 | 3,510 | -15 | -0.4% | 24,300 |
| 2024/05/01 | 3,535 | 3,535 | 3,475 | 3,525 | -25 | -0.7% | 16,300 |
| 2024/04/30 | 3,540 | 3,580 | 3,490 | 3,550 | +30 | +0.9% | 44,300 |
| 2024/04/26 | 3,400 | 3,555 | 3,375 | 3,520 | +95 | +2.8% | 55,300 |
| 2024/04/25 | 3,455 | 3,495 | 3,410 | 3,425 | -50 | -1.4% | 20,700 |
| 2024/04/24 | 3,425 | 3,500 | 3,425 | 3,475 | +60 | +1.8% | 27,500 |
| 2024/04/23 | 3,420 | 3,420 | 3,360 | 3,415 | +55 | +1.6% | 25,700 |
| 2024/04/22 | 3,445 | 3,445 | 3,360 | 3,360 | -15 | -0.4% | 45,300 |
| 2024/04/19 | 3,410 | 3,450 | 3,340 | 3,375 | -85 | -2.5% | 43,500 |
| 2024/04/18 | 3,435 | 3,480 | 3,430 | 3,460 | ±0 | ±0% | 29,200 |
| 2024/04/17 | 3,520 | 3,525 | 3,435 | 3,460 | -110 | -3.1% | 44,600 |
| 2024/04/16 | 3,665 | 3,680 | 3,535 | 3,570 | -110 | -3% | 63,000 |
| 2024/04/15 | 3,630 | 3,720 | 3,600 | 3,680 | +25 | +0.7% | 36,800 |
| 2024/04/12 | 3,675 | 3,720 | 3,625 | 3,655 | +10 | +0.3% | 54,300 |
| 2024/04/11 | 3,555 | 3,645 | 3,555 | 3,645 | +60 | +1.7% | 47,400 |
| 2024/04/10 | 3,555 | 3,610 | 3,555 | 3,585 | +35 | +1% | 36,700 |
| 2024/04/09 | 3,545 | 3,570 | 3,510 | 3,550 | +40 | +1.1% | 39,000 |
| 2024/04/08 | 3,470 | 3,530 | 3,445 | 3,510 | +90 | +2.6% | 39,100 |
| 2024/04/05 | 3,365 | 3,440 | 3,365 | 3,420 | +5 | +0.1% | 27,600 |
| 2024/04/04 | 3,420 | 3,450 | 3,395 | 3,415 | +30 | +0.9% | 31,600 |
| 2024/04/03 | 3,345 | 3,425 | 3,340 | 3,385 | +20 | +0.6% | 39,600 |
| 2024/04/02 | 3,365 | 3,395 | 3,325 | 3,365 | -5 | -0.1% | 28,700 |
| 2024/04/01 | 3,400 | 3,425 | 3,350 | 3,370 | +5 | +0.1% | 29,300 |
| 2024/03/29 | 3,385 | 3,390 | 3,345 | 3,365 | ±0 | ±0% | 33,100 |
| 2024/03/28 | 3,415 | 3,420 | 3,300 | 3,365 | -55 | -1.6% | 48,500 |
| 2024/03/27 | 3,405 | 3,435 | 3,380 | 3,420 | -5 | -0.1% | 55,700 |
| 2024/03/26 | 3,400 | 3,460 | 3,390 | 3,425 | +65 | +1.9% | 44,100 |
| 2024/03/25 | 3,350 | 3,385 | 3,340 | 3,360 | +10 | +0.3% | 38,400 |
| 2024/03/22 | 3,420 | 3,420 | 3,325 | 3,350 | ±0 | ±0% | 30,300 |
301～
350
件表示中 / 3769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 | 707,000円 | +3.1% | +0.5% | 2.21% | 19.14倍 | 2.19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 | 569,000円 | -1.0% | +1.4% | 2.90% | 13.87倍 | 2.28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 | 278,900円 | +7.2% | +23.8% | 3.05% | 11.82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 | 391,500円 | +3.7% | +1.6% | 3.32% | 13.42倍 | 0.94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 | 520,000円 | +14.5% | +18.7% | 4.23% | 11.66倍 | 1.19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
