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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 66 | 67 | 65 | 67 | +1 | +1.5% | 149,400 |
| 2010/09/03 | 64 | 66 | 63 | 66 | +2 | +3.1% | 291,800 |
| 2010/09/02 | 64 | 65 | 64 | 64 | ±0 | ±0% | 125,100 |
| 2010/09/01 | 63 | 65 | 63 | 64 | ±0 | ±0% | 122,400 |
| 2010/08/31 | 65 | 66 | 63 | 64 | -2 | -3% | 81,800 |
| 2010/08/30 | 65 | 66 | 64 | 66 | +2 | +3.1% | 87,600 |
| 2010/08/27 | 64 | 65 | 62 | 64 | ±0 | ±0% | 176,600 |
| 2010/08/26 | 63 | 64 | 62 | 64 | +2 | +3.2% | 187,500 |
| 2010/08/25 | 65 | 65 | 62 | 62 | -3 | -4.6% | 310,000 |
| 2010/08/24 | 65 | 66 | 64 | 65 | -2 | -3% | 160,000 |
| 2010/08/23 | 66 | 67 | 65 | 67 | +1 | +1.5% | 159,800 |
| 2010/08/20 | 66 | 66 | 65 | 66 | -1 | -1.5% | 77,400 |
| 2010/08/19 | 66 | 67 | 65 | 67 | +1 | +1.5% | 127,600 |
| 2010/08/18 | 65 | 66 | 65 | 66 | ±0 | ±0% | 127,100 |
| 2010/08/17 | 66 | 67 | 65 | 66 | +1 | +1.5% | 176,900 |
| 2010/08/16 | 68 | 68 | 65 | 65 | -1 | -1.5% | 224,100 |
| 2010/08/13 | 65 | 67 | 65 | 66 | +1 | +1.5% | 141,500 |
| 2010/08/12 | 65 | 66 | 64 | 65 | -2 | -3% | 326,000 |
| 2010/08/11 | 69 | 70 | 67 | 67 | -3 | -4.3% | 307,500 |
| 2010/08/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 186,400 |
| 2010/08/09 | 68 | 70 | 68 | 70 | +1 | +1.4% | 90,000 |
| 2010/08/06 | 69 | 70 | 68 | 69 | ±0 | ±0% | 136,900 |
| 2010/08/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 100,600 |
| 2010/08/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 72,900 |
| 2010/08/03 | 68 | 69 | 67 | 69 | +2 | +3% | 126,000 |
| 2010/08/02 | 68 | 69 | 67 | 67 | -2 | -2.9% | 110,800 |
| 2010/07/30 | 68 | 69 | 67 | 69 | +1 | +1.5% | 146,400 |
| 2010/07/29 | 68 | 70 | 67 | 68 | -1 | -1.4% | 289,700 |
| 2010/07/28 | 69 | 70 | 68 | 69 | ±0 | ±0% | 288,200 |
| 2010/07/27 | 69 | 69 | 68 | 69 | +1 | +1.5% | 36,900 |
| 2010/07/26 | 70 | 70 | 68 | 68 | -1 | -1.4% | 143,900 |
| 2010/07/23 | 67 | 71 | 66 | 69 | +2 | +3% | 685,500 |
| 2010/07/22 | 66 | 68 | 66 | 67 | +1 | +1.5% | 393,500 |
| 2010/07/21 | 69 | 69 | 66 | 66 | -2 | -2.9% | 265,600 |
| 2010/07/20 | 67 | 68 | 66 | 68 | +1 | +1.5% | 251,800 |
| 2010/07/16 | 69 | 69 | 67 | 67 | -2 | -2.9% | 212,000 |
| 2010/07/15 | 71 | 71 | 69 | 69 | -2 | -2.8% | 211,900 |
| 2010/07/14 | 69 | 71 | 69 | 71 | +2 | +2.9% | 182,700 |
| 2010/07/13 | 69 | 70 | 68 | 69 | ±0 | ±0% | 166,200 |
| 2010/07/12 | 70 | 70 | 69 | 69 | ±0 | ±0% | 190,000 |
| 2010/07/09 | 70 | 70 | 69 | 69 | -1 | -1.4% | 301,200 |
| 2010/07/08 | 70 | 71 | 69 | 70 | +1 | +1.4% | 144,300 |
| 2010/07/07 | 71 | 71 | 68 | 69 | -1 | -1.4% | 158,200 |
| 2010/07/06 | 69 | 72 | 68 | 70 | -1 | -1.4% | 246,200 |
| 2010/07/05 | 70 | 71 | 69 | 71 | +3 | +4.4% | 231,900 |
| 2010/07/02 | 68 | 69 | 66 | 68 | ±0 | ±0% | 366,400 |
| 2010/07/01 | 67 | 69 | 66 | 68 | ±0 | ±0% | 320,100 |
| 2010/06/30 | 66 | 69 | 66 | 68 | -3 | -4.2% | 728,500 |
| 2010/06/29 | 72 | 72 | 70 | 71 | ±0 | ±0% | 433,800 |
| 2010/06/28 | 72 | 73 | 71 | 71 | -1 | -1.4% | 217,800 |
3351～
3400
件表示中 / 3458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 | 39,800円 | -5.1% | +27.2% | 3.52% | 13.86倍 | 0.89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 |
| 日比谷 | 301,000円 | +8.6% | +2.4% | 2.92% | 14.72倍 | 0.98倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 矢作建 | 158,400円 | +16.8% | -14.5% | 5.05% | 12.62倍 | 1.02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 |
| 世紀東 | 168,700円 | +10.1% | +33.6% | 5.33% | 16.63倍 | 1.52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 |
| 東亜道 | 119,600円 | +6.7% | +6.9% | 3.51% | 14.41倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
