三井住友建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 129 | 130 | 127 | 129 | ±0 | ±0% | 9,080,600 |
| 2016/12/01 | 129 | 130 | 126 | 129 | +2 | +1.6% | 22,024,600 |
| 2016/11/30 | 124 | 127 | 123 | 127 | +4 | +3.3% | 15,024,600 |
| 2016/11/29 | 119 | 123 | 119 | 123 | +3 | +2.5% | 15,578,100 |
| 2016/11/28 | 120 | 121 | 119 | 120 | +1 | +0.8% | 15,032,700 |
| 2016/11/25 | 120 | 121 | 117 | 119 | -1 | -0.8% | 17,249,500 |
| 2016/11/24 | 118 | 121 | 118 | 120 | +3 | +2.6% | 27,060,800 |
| 2016/11/22 | 117 | 118 | 115 | 117 | ±0 | ±0% | 7,553,200 |
| 2016/11/21 | 115 | 117 | 113 | 117 | +2 | +1.7% | 9,051,700 |
| 2016/11/18 | 114 | 116 | 113 | 115 | +1 | +0.9% | 5,431,300 |
| 2016/11/17 | 111 | 116 | 110 | 114 | +3 | +2.7% | 22,487,800 |
| 2016/11/16 | 111 | 112 | 109 | 111 | ±0 | ±0% | 6,708,800 |
| 2016/11/15 | 112 | 113 | 110 | 111 | -1 | -0.9% | 9,490,300 |
| 2016/11/14 | 112 | 115 | 110 | 112 | +2 | +1.8% | 29,829,600 |
| 2016/11/11 | 100 | 112 | 100 | 110 | +10 | +10% | 56,447,700 |
| 2016/11/10 | 99 | 101 | 98 | 100 | +5 | +5.3% | 7,351,400 |
| 2016/11/09 | 99 | 100 | 94 | 95 | -3 | -3.1% | 10,200,000 |
| 2016/11/08 | 98 | 99 | 97 | 98 | -1 | -1% | 3,750,800 |
| 2016/11/07 | 98 | 99 | 98 | 99 | +2 | +2.1% | 1,423,200 |
| 2016/11/04 | 97 | 99 | 96 | 97 | -2 | -2% | 5,934,400 |
| 2016/11/02 | 99 | 100 | 98 | 99 | -1 | -1% | 4,271,700 |
| 2016/11/01 | 100 | 100 | 99 | 100 | ±0 | ±0% | 1,186,400 |
| 2016/10/31 | 100 | 101 | 99 | 100 | ±0 | ±0% | 4,611,800 |
| 2016/10/28 | 100 | 101 | 98 | 100 | ±0 | ±0% | 6,029,900 |
| 2016/10/27 | 100 | 101 | 98 | 100 | +1 | +1% | 5,869,300 |
| 2016/10/26 | 97 | 101 | 97 | 99 | +2 | +2.1% | 12,408,300 |
| 2016/10/25 | 95 | 98 | 95 | 97 | +2 | +2.1% | 7,459,400 |
| 2016/10/24 | 95 | 95 | 94 | 95 | ±0 | ±0% | 1,519,200 |
| 2016/10/21 | 95 | 96 | 94 | 95 | -1 | -1% | 2,838,500 |
| 2016/10/20 | 95 | 96 | 95 | 96 | +1 | +1.1% | 1,054,900 |
| 2016/10/19 | 95 | 96 | 95 | 95 | ±0 | ±0% | 1,087,000 |
| 2016/10/18 | 95 | 95 | 94 | 95 | +1 | +1.1% | 1,983,500 |
| 2016/10/17 | 96 | 96 | 94 | 94 | ±0 | ±0% | 3,289,400 |
| 2016/10/14 | 95 | 95 | 94 | 94 | ±0 | ±0% | 2,111,400 |
| 2016/10/13 | 95 | 96 | 94 | 94 | ±0 | ±0% | 2,341,300 |
| 2016/10/12 | 94 | 96 | 94 | 94 | ±0 | ±0% | 3,030,200 |
| 2016/10/11 | 95 | 96 | 94 | 94 | -1 | -1.1% | 3,514,300 |
| 2016/10/07 | 95 | 96 | 94 | 95 | ±0 | ±0% | 2,198,400 |
| 2016/10/06 | 96 | 96 | 95 | 95 | ±0 | ±0% | 1,625,300 |
| 2016/10/05 | 95 | 96 | 95 | 95 | ±0 | ±0% | 1,536,600 |
| 2016/10/04 | 95 | 96 | 94 | 95 | ±0 | ±0% | 4,930,100 |
| 2016/10/03 | 95 | 96 | 95 | 95 | ±0 | ±0% | 1,007,400 |
| 2016/09/30 | 96 | 96 | 95 | 95 | -2 | -2.1% | 1,084,100 |
| 2016/09/29 | 96 | 97 | 96 | 97 | +2 | +2.1% | 1,849,500 |
| 2016/09/28 | 98 | 99 | 95 | 95 | -3 | -3.1% | 6,094,200 |
| 2016/09/27 | 97 | 98 | 96 | 98 | +1 | +1% | 1,930,600 |
| 2016/09/26 | 98 | 99 | 97 | 97 | -1 | -1% | 4,139,900 |
| 2016/09/23 | 98 | 98 | 97 | 98 | ±0 | ±0% | 1,717,000 |
| 2016/09/21 | 96 | 98 | 96 | 98 | +1 | +1% | 4,742,400 |
| 2016/09/20 | 96 | 97 | 95 | 97 | +1 | +1% | 5,921,200 |
1951～
2000
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「三住建設」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 |
|---|---|---|---|---|---|---|---|---|
| 三住建設 | 38,100円 | -5.1% | - | 3.67% | - | 1.09倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 矢作建 | 147,400円 | +16.8% | -14.5% | 5.43% | 11.74倍 | 0.96倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 東亜道 | 128,000円 | +6.7% | +6.9% | 4.06% | 15.19倍 | 1.14倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 大豊建 | 339,500円 | -11.2% | +368.6% | 3.36% | 14.96倍 | 0.90倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 世紀東 | 153,300円 | +10.1% | +33.6% | 5.87% | 15.12倍 | 1.40倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
