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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 61 | 61 | 60 | 60 | -1 | -1.6% | 99,600 |
| 2010/10/12 | 63 | 63 | 60 | 61 | -2 | -3.2% | 269,600 |
| 2010/10/08 | 63 | 63 | 62 | 63 | ±0 | ±0% | 154,300 |
| 2010/10/07 | 62 | 63 | 61 | 63 | +1 | +1.6% | 489,200 |
| 2010/10/06 | 60 | 62 | 60 | 62 | +3 | +5.1% | 213,400 |
| 2010/10/05 | 61 | 61 | 59 | 59 | -2 | -3.3% | 362,200 |
| 2010/10/04 | 62 | 63 | 61 | 61 | -1 | -1.6% | 225,300 |
| 2010/10/01 | 63 | 64 | 62 | 62 | -1 | -1.6% | 157,400 |
| 2010/09/30 | 64 | 65 | 63 | 63 | -2 | -3.1% | 86,700 |
| 2010/09/29 | 65 | 65 | 64 | 65 | ±0 | ±0% | 102,600 |
| 2010/09/28 | 65 | 65 | 64 | 65 | ±0 | ±0% | 146,000 |
| 2010/09/27 | 65 | 66 | 63 | 65 | ±0 | ±0% | 229,800 |
| 2010/09/24 | 65 | 66 | 64 | 65 | ±0 | ±0% | 110,700 |
| 2010/09/22 | 66 | 67 | 65 | 65 | -2 | -3% | 76,000 |
| 2010/09/21 | 67 | 67 | 66 | 67 | +1 | +1.5% | 123,600 |
| 2010/09/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 127,300 |
| 2010/09/16 | 66 | 67 | 66 | 67 | +2 | +3.1% | 95,300 |
| 2010/09/15 | 67 | 67 | 65 | 65 | -2 | -3% | 281,600 |
| 2010/09/14 | 66 | 67 | 65 | 67 | ±0 | ±0% | 79,200 |
| 2010/09/13 | 65 | 67 | 65 | 67 | +2 | +3.1% | 99,000 |
| 2010/09/10 | 67 | 67 | 64 | 65 | ±0 | ±0% | 335,800 |
| 2010/09/09 | 64 | 67 | 64 | 65 | +1 | +1.6% | 165,500 |
| 2010/09/08 | 65 | 65 | 64 | 64 | -1 | -1.5% | 41,500 |
| 2010/09/07 | 66 | 66 | 65 | 65 | -2 | -3% | 117,700 |
| 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 |
3601～
3650
件表示中 / 3732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 | 59,600円 | - | - | - | - | 1.33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 | 180,300円 | +0.1% | +6.8% | 5.05% | 12.01倍 | 1.14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 |
| タマホーム | 329,500円 | -16.4% | -69.7% | 5.92% | 68.22倍 | 3.11倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| インフロニア１ Ｐ | 467,500円 | - | - | 2.78% | - | - |
|
- |
| 日比谷 | 372,000円 | +4.1% | +3.2% | 2.69% | 13.45倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
