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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,055 | 3,055 | 2,972 | 2,986 | -84 | -2.7% | 75,100 |
| 2024/02/26 | 3,110 | 3,110 | 3,055 | 3,070 | +5 | +0.2% | 42,100 |
| 2024/02/22 | 3,085 | 3,090 | 3,045 | 3,065 | -25 | -0.8% | 36,000 |
| 2024/02/21 | 3,065 | 3,115 | 3,060 | 3,090 | -15 | -0.5% | 20,100 |
| 2024/02/20 | 3,100 | 3,130 | 3,075 | 3,105 | +30 | +1% | 43,100 |
| 2024/02/19 | 3,055 | 3,090 | 3,045 | 3,075 | +20 | +0.7% | 16,800 |
| 2024/02/16 | 2,976 | 3,070 | 2,961 | 3,055 | +79 | +2.7% | 42,000 |
| 2024/02/15 | 3,000 | 3,000 | 2,952 | 2,976 | -29 | -1% | 59,500 |
| 2024/02/14 | 3,075 | 3,075 | 3,000 | 3,005 | -90 | -2.9% | 47,200 |
| 2024/02/13 | 3,055 | 3,110 | 3,045 | 3,095 | +90 | +3% | 56,900 |
| 2024/02/09 | 3,130 | 3,140 | 2,984 | 3,005 | -125 | -4% | 86,500 |
| 2024/02/08 | 3,185 | 3,185 | 3,120 | 3,130 | -65 | -2% | 58,500 |
| 2024/02/07 | 3,095 | 3,205 | 3,095 | 3,195 | +120 | +3.9% | 76,500 |
| 2024/02/06 | 3,060 | 3,095 | 3,035 | 3,075 | -10 | -0.3% | 71,400 |
| 2024/02/05 | 3,065 | 3,165 | 3,065 | 3,085 | +45 | +1.5% | 156,400 |
| 2024/02/02 | 3,035 | 3,100 | 3,005 | 3,040 | +10 | +0.3% | 114,500 |
| 2024/02/01 | 3,030 | 3,075 | 2,989 | 3,030 | -35 | -1.1% | 116,900 |
| 2024/01/31 | 2,920 | 3,065 | 2,920 | 3,065 | +158 | +5.4% | 205,700 |
| 2024/01/30 | 2,898 | 2,912 | 2,884 | 2,907 | +17 | +0.6% | 41,900 |
| 2024/01/29 | 2,866 | 2,892 | 2,857 | 2,890 | +44 | +1.5% | 28,200 |
| 2024/01/26 | 2,853 | 2,860 | 2,833 | 2,846 | +4 | +0.1% | 67,700 |
| 2024/01/25 | 2,818 | 2,856 | 2,817 | 2,842 | +25 | +0.9% | 42,400 |
| 2024/01/24 | 2,892 | 2,892 | 2,802 | 2,817 | -75 | -2.6% | 57,900 |
| 2024/01/23 | 2,885 | 2,916 | 2,876 | 2,892 | +22 | +0.8% | 70,900 |
| 2024/01/22 | 2,838 | 2,870 | 2,838 | 2,870 | +53 | +1.9% | 62,000 |
| 2024/01/19 | 2,827 | 2,833 | 2,797 | 2,817 | -3 | -0.1% | 71,400 |
| 2024/01/18 | 2,802 | 2,822 | 2,800 | 2,820 | +12 | +0.4% | 36,600 |
| 2024/01/17 | 2,817 | 2,837 | 2,807 | 2,808 | -9 | -0.3% | 54,000 |
| 2024/01/16 | 2,831 | 2,847 | 2,812 | 2,817 | -12 | -0.4% | 41,700 |
| 2024/01/15 | 2,805 | 2,835 | 2,797 | 2,829 | +37 | +1.3% | 36,100 |
| 2024/01/12 | 2,809 | 2,819 | 2,781 | 2,792 | -1 | ±0% | 39,400 |
| 2024/01/11 | 2,797 | 2,802 | 2,781 | 2,793 | +3 | +0.1% | 43,200 |
| 2024/01/10 | 2,800 | 2,803 | 2,775 | 2,790 | +10 | +0.4% | 35,400 |
| 2024/01/09 | 2,810 | 2,819 | 2,778 | 2,780 | +2 | +0.1% | 26,500 |
| 2024/01/05 | 2,782 | 2,810 | 2,765 | 2,778 | -4 | -0.1% | 39,800 |
| 2024/01/04 | 2,758 | 2,782 | 2,746 | 2,782 | +40 | +1.5% | 39,300 |
| 2023/12/29 | 2,707 | 2,742 | 2,699 | 2,742 | +57 | +2.1% | 41,700 |
| 2023/12/28 | 2,649 | 2,685 | 2,643 | 2,685 | +19 | +0.7% | 18,600 |
| 2023/12/27 | 2,639 | 2,667 | 2,611 | 2,666 | +66 | +2.5% | 35,400 |
| 2023/12/26 | 2,603 | 2,603 | 2,593 | 2,600 | +3 | +0.1% | 30,500 |
| 2023/12/25 | 2,639 | 2,639 | 2,597 | 2,597 | -6 | -0.2% | 18,800 |
| 2023/12/22 | 2,568 | 2,609 | 2,560 | 2,603 | +35 | +1.4% | 37,000 |
| 2023/12/21 | 2,600 | 2,600 | 2,562 | 2,568 | -52 | -2% | 27,300 |
| 2023/12/20 | 2,639 | 2,668 | 2,616 | 2,620 | -23 | -0.9% | 41,200 |
| 2023/12/19 | 2,660 | 2,671 | 2,631 | 2,643 | -15 | -0.6% | 37,100 |
| 2023/12/18 | 2,676 | 2,687 | 2,611 | 2,658 | -4 | -0.2% | 51,100 |
| 2023/12/15 | 2,624 | 2,671 | 2,595 | 2,662 | +38 | +1.4% | 68,900 |
| 2023/12/14 | 2,550 | 2,624 | 2,550 | 2,624 | +76 | +3% | 88,000 |
| 2023/12/13 | 2,540 | 2,556 | 2,521 | 2,548 | +30 | +1.2% | 26,100 |
| 2023/12/12 | 2,511 | 2,539 | 2,511 | 2,518 | -7 | -0.3% | 13,600 |
51～
100
件表示中 / 3453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 | 344,500円 | +7.8% | +11.1% | 3.31% | 12.20倍 | 1.15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 |
| 三機工 | 223,800円 | +1.4% | +2.0% | 3.80% | 13.50倍 | 1.14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 |
| 日本電設 | 204,700円 | +5.7% | +6.2% | 2.44% | 11.50倍 | 0.65倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| レイズネクスト | 207,800円 | +0.7% | -5.7% | 6.26% | 15.59倍 | 1.35倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 東鉄工 | 311,500円 | +5.9% | +4.9% | 3.02% | 15.32倍 | 1.03倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
市場注目の銘柄
チャート関連のコラム
