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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 85 | 86 | 84 | 85 | ±0 | ±0% | 3,734,300 |
| 2016/07/05 | 86 | 86 | 85 | 85 | ±0 | ±0% | 1,517,500 |
| 2016/07/04 | 86 | 87 | 85 | 85 | -1 | -1.2% | 2,467,200 |
| 2016/07/01 | 87 | 87 | 86 | 86 | ±0 | ±0% | 1,442,400 |
| 2016/06/30 | 87 | 89 | 86 | 86 | ±0 | ±0% | 6,114,400 |
| 2016/06/29 | 86 | 87 | 85 | 86 | +1 | +1.2% | 3,967,000 |
| 2016/06/28 | 83 | 86 | 83 | 85 | ±0 | ±0% | 3,625,100 |
| 2016/06/27 | 83 | 87 | 83 | 85 | +1 | +1.2% | 5,716,000 |
| 2016/06/24 | 91 | 92 | 82 | 84 | -5 | -5.6% | 19,035,100 |
| 2016/06/23 | 90 | 92 | 89 | 89 | -2 | -2.2% | 5,777,600 |
| 2016/06/22 | 91 | 91 | 90 | 91 | +1 | +1.1% | 2,355,300 |
| 2016/06/21 | 89 | 91 | 88 | 90 | +1 | +1.1% | 4,802,700 |
| 2016/06/20 | 88 | 90 | 88 | 89 | +2 | +2.3% | 2,542,400 |
| 2016/06/17 | 88 | 89 | 87 | 87 | -1 | -1.1% | 4,100,800 |
| 2016/06/16 | 88 | 89 | 86 | 88 | ±0 | ±0% | 5,934,900 |
| 2016/06/15 | 88 | 89 | 88 | 88 | -1 | -1.1% | 3,578,800 |
| 2016/06/14 | 89 | 90 | 88 | 89 | ±0 | ±0% | 5,335,300 |
| 2016/06/13 | 91 | 92 | 89 | 89 | -3 | -3.3% | 8,080,700 |
| 2016/06/10 | 92 | 93 | 92 | 92 | -1 | -1.1% | 2,532,300 |
| 2016/06/09 | 93 | 94 | 92 | 93 | -1 | -1.1% | 5,386,400 |
| 2016/06/08 | 96 | 96 | 93 | 94 | -2 | -2.1% | 6,975,500 |
| 2016/06/07 | 96 | 97 | 95 | 96 | +1 | +1.1% | 2,556,800 |
| 2016/06/06 | 94 | 96 | 93 | 95 | ±0 | ±0% | 6,352,500 |
| 2016/06/03 | 95 | 96 | 95 | 95 | -1 | -1% | 5,072,900 |
| 2016/06/02 | 97 | 97 | 95 | 96 | -1 | -1% | 10,856,700 |
| 2016/06/01 | 99 | 99 | 97 | 97 | -2 | -2% | 4,097,000 |
| 2016/05/31 | 99 | 99 | 98 | 99 | ±0 | ±0% | 4,879,600 |
| 2016/05/30 | 97 | 100 | 97 | 99 | +2 | +2.1% | 10,131,400 |
| 2016/05/27 | 96 | 97 | 96 | 97 | +1 | +1% | 2,593,100 |
| 2016/05/26 | 97 | 98 | 96 | 96 | -1 | -1% | 6,338,200 |
| 2016/05/25 | 96 | 97 | 96 | 97 | +1 | +1% | 1,622,600 |
| 2016/05/24 | 96 | 97 | 95 | 96 | ±0 | ±0% | 2,023,100 |
| 2016/05/23 | 96 | 97 | 95 | 96 | -1 | -1% | 2,401,900 |
| 2016/05/20 | 96 | 97 | 96 | 97 | ±0 | ±0% | 1,909,500 |
| 2016/05/19 | 97 | 97 | 95 | 97 | +1 | +1% | 2,947,100 |
| 2016/05/18 | 95 | 97 | 95 | 96 | ±0 | ±0% | 4,649,700 |
| 2016/05/17 | 98 | 98 | 95 | 96 | -2 | -2% | 6,316,800 |
| 2016/05/16 | 96 | 98 | 96 | 98 | +2 | +2.1% | 6,269,800 |
| 2016/05/13 | 96 | 97 | 95 | 96 | ±0 | ±0% | 5,694,400 |
| 2016/05/12 | 96 | 98 | 96 | 96 | -1 | -1% | 3,362,800 |
| 2016/05/11 | 98 | 98 | 96 | 97 | ±0 | ±0% | 2,654,800 |
| 2016/05/10 | 96 | 97 | 95 | 97 | +1 | +1% | 2,744,300 |
| 2016/05/09 | 96 | 97 | 94 | 96 | +1 | +1.1% | 4,944,300 |
| 2016/05/06 | 94 | 96 | 93 | 95 | +1 | +1.1% | 6,419,300 |
| 2016/05/02 | 94 | 95 | 92 | 94 | -2 | -2.1% | 9,858,800 |
| 2016/04/28 | 98 | 99 | 96 | 96 | -1 | -1% | 7,304,900 |
| 2016/04/27 | 98 | 99 | 97 | 97 | ±0 | ±0% | 5,930,800 |
| 2016/04/26 | 98 | 99 | 96 | 97 | -1 | -1% | 8,435,600 |
| 2016/04/25 | 97 | 99 | 96 | 98 | -4 | -3.9% | 16,168,700 |
| 2016/04/22 | 100 | 102 | 100 | 102 | +1 | +1% | 5,220,800 |
2051～
2100
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
