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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 95 | 96 | 94 | 96 | +2 | +2.1% | 2,620,300 |
| 2016/08/19 | 95 | 95 | 94 | 94 | ±0 | ±0% | 841,100 |
| 2016/08/18 | 95 | 97 | 94 | 94 | -2 | -2.1% | 3,953,100 |
| 2016/08/17 | 96 | 97 | 93 | 96 | ±0 | ±0% | 5,101,800 |
| 2016/08/16 | 98 | 99 | 96 | 96 | -2 | -2% | 4,782,600 |
| 2016/08/15 | 99 | 99 | 97 | 98 | ±0 | ±0% | 1,181,600 |
| 2016/08/12 | 98 | 100 | 97 | 98 | +1 | +1% | 8,011,900 |
| 2016/08/10 | 94 | 97 | 94 | 97 | +2 | +2.1% | 4,574,000 |
| 2016/08/09 | 94 | 95 | 93 | 95 | ±0 | ±0% | 2,974,900 |
| 2016/08/08 | 94 | 95 | 93 | 95 | +2 | +2.2% | 2,348,200 |
| 2016/08/05 | 92 | 94 | 92 | 93 | +1 | +1.1% | 3,142,800 |
| 2016/08/04 | 93 | 93 | 91 | 92 | -1 | -1.1% | 2,129,600 |
| 2016/08/03 | 92 | 93 | 92 | 93 | ±0 | ±0% | 2,535,500 |
| 2016/08/02 | 95 | 95 | 93 | 93 | -1 | -1.1% | 1,841,100 |
| 2016/08/01 | 94 | 96 | 93 | 94 | ±0 | ±0% | 4,571,600 |
| 2016/07/29 | 94 | 95 | 93 | 94 | ±0 | ±0% | 4,092,500 |
| 2016/07/28 | 94 | 95 | 93 | 94 | -1 | -1.1% | 3,638,800 |
| 2016/07/27 | 93 | 96 | 93 | 95 | +3 | +3.3% | 6,975,200 |
| 2016/07/26 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,892,200 |
| 2016/07/25 | 94 | 95 | 93 | 94 | ±0 | ±0% | 2,630,600 |
| 2016/07/22 | 94 | 96 | 93 | 94 | -1 | -1.1% | 3,632,600 |
| 2016/07/21 | 93 | 96 | 93 | 95 | +3 | +3.3% | 13,317,300 |
| 2016/07/20 | 91 | 93 | 90 | 92 | +1 | +1.1% | 3,781,400 |
| 2016/07/19 | 93 | 93 | 91 | 91 | -1 | -1.1% | 1,471,200 |
| 2016/07/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 3,326,100 |
| 2016/07/14 | 92 | 93 | 91 | 93 | +1 | +1.1% | 2,707,500 |
| 2016/07/13 | 91 | 94 | 90 | 92 | +3 | +3.4% | 9,050,800 |
| 2016/07/12 | 89 | 91 | 88 | 89 | +1 | +1.1% | 13,100,300 |
| 2016/07/11 | 85 | 89 | 85 | 88 | +4 | +4.8% | 6,235,900 |
| 2016/07/08 | 85 | 85 | 84 | 84 | ±0 | ±0% | 2,082,900 |
| 2016/07/07 | 85 | 86 | 84 | 84 | -1 | -1.2% | 2,820,600 |
| 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 |
2201～
2250
件表示中 / 3768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 | 59,900円 | - | - | - | - | 1.34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。インフロニアＨＤがＴＯＢへ |
| レイズネクスト | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20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 |
| 千代建 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 矢作建 | 213,800円 | +19.4% | +14.9% | 4.21% | 13.94倍 | 1.34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 |
| インフロニア１ Ｐ | 464,900円 | - | - | 2.80% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
