住友電設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 5,750 | 5,890 | 5,710 | 5,800 | +90 | +1.6% | 112,000 |
| 2025/05/19 | 5,570 | 5,740 | 5,560 | 5,710 | +190 | +3.4% | 93,300 |
| 2025/05/16 | 5,470 | 5,530 | 5,420 | 5,520 | +40 | +0.7% | 67,800 |
| 2025/05/15 | 5,450 | 5,550 | 5,420 | 5,480 | -20 | -0.4% | 69,100 |
| 2025/05/14 | 5,420 | 5,500 | 5,260 | 5,500 | +10 | +0.2% | 99,500 |
| 2025/05/13 | 5,460 | 5,570 | 5,310 | 5,490 | +30 | +0.5% | 101,600 |
| 2025/05/12 | 5,250 | 5,480 | 5,210 | 5,460 | +200 | +3.8% | 157,400 |
| 2025/05/09 | 5,550 | 5,860 | 5,110 | 5,260 | -150 | -2.8% | 397,500 |
| 2025/05/08 | 5,210 | 5,410 | 5,120 | 5,410 | +210 | +4% | 84,500 |
| 2025/05/07 | 5,110 | 5,240 | 5,060 | 5,200 | +80 | +1.6% | 36,600 |
| 2025/05/02 | 5,160 | 5,170 | 5,020 | 5,120 | ±0 | ±0% | 45,200 |
| 2025/05/01 | 5,180 | 5,230 | 5,060 | 5,120 | -110 | -2.1% | 59,000 |
| 2025/04/30 | 5,270 | 5,270 | 5,160 | 5,230 | -20 | -0.4% | 55,900 |
| 2025/04/28 | 4,885 | 5,390 | 4,880 | 5,250 | +435 | +9% | 186,700 |
| 2025/04/25 | 4,805 | 4,850 | 4,750 | 4,815 | +25 | +0.5% | 56,200 |
| 2025/04/24 | 4,835 | 4,860 | 4,745 | 4,790 | -40 | -0.8% | 54,300 |
| 2025/04/23 | 4,880 | 4,890 | 4,800 | 4,830 | -45 | -0.9% | 67,600 |
| 2025/04/22 | 4,950 | 4,950 | 4,845 | 4,875 | -10 | -0.2% | 28,600 |
| 2025/04/21 | 4,875 | 4,920 | 4,825 | 4,885 | -60 | -1.2% | 50,200 |
| 2025/04/18 | 4,825 | 4,965 | 4,800 | 4,945 | +145 | +3% | 53,800 |
| 2025/04/17 | 4,760 | 4,815 | 4,725 | 4,800 | +30 | +0.6% | 41,400 |
| 2025/04/16 | 4,730 | 4,800 | 4,700 | 4,770 | +110 | +2.4% | 60,300 |
| 2025/04/15 | 4,675 | 4,675 | 4,615 | 4,660 | +20 | +0.4% | 36,800 |
| 2025/04/14 | 4,715 | 4,740 | 4,625 | 4,640 | -55 | -1.2% | 28,000 |
| 2025/04/11 | 4,630 | 4,715 | 4,540 | 4,695 | -5 | -0.1% | 41,000 |
| 2025/04/10 | 4,610 | 4,740 | 4,575 | 4,700 | +370 | +8.5% | 73,200 |
| 2025/04/09 | 4,375 | 4,405 | 4,270 | 4,330 | -115 | -2.6% | 98,800 |
| 2025/04/08 | 4,295 | 4,490 | 4,295 | 4,445 | +275 | +6.6% | 56,500 |
| 2025/04/07 | 4,090 | 4,250 | 4,065 | 4,170 | -355 | -7.8% | 90,700 |
| 2025/04/04 | 4,675 | 4,685 | 4,430 | 4,525 | -215 | -4.5% | 90,700 |
| 2025/04/03 | 4,545 | 4,740 | 4,525 | 4,740 | +60 | +1.3% | 61,000 |
| 2025/04/02 | 4,815 | 4,815 | 4,640 | 4,680 | -65 | -1.4% | 44,600 |
| 2025/04/01 | 4,850 | 4,860 | 4,730 | 4,745 | -105 | -2.2% | 38,400 |
| 2025/03/31 | 4,850 | 4,880 | 4,745 | 4,850 | -70 | -1.4% | 62,700 |
| 2025/03/28 | 5,020 | 5,060 | 4,890 | 4,920 | -160 | -3.1% | 64,700 |
| 2025/03/27 | 5,070 | 5,090 | 4,920 | 5,080 | -70 | -1.4% | 69,900 |
| 2025/03/26 | 5,100 | 5,170 | 5,010 | 5,150 | +60 | +1.2% | 57,800 |
| 2025/03/25 | 5,010 | 5,130 | 4,990 | 5,090 | +60 | +1.2% | 51,100 |
| 2025/03/24 | 5,140 | 5,140 | 5,000 | 5,030 | -60 | -1.2% | 42,400 |
| 2025/03/21 | 5,000 | 5,140 | 4,970 | 5,090 | +130 | +2.6% | 122,800 |
| 2025/03/19 | 4,780 | 4,995 | 4,780 | 4,960 | +180 | +3.8% | 98,700 |
| 2025/03/18 | 4,715 | 4,795 | 4,705 | 4,780 | +65 | +1.4% | 43,700 |
| 2025/03/17 | 4,750 | 4,795 | 4,675 | 4,715 | -25 | -0.5% | 53,500 |
| 2025/03/14 | 4,680 | 4,800 | 4,680 | 4,740 | +95 | +2% | 86,800 |
| 2025/03/13 | 4,500 | 4,685 | 4,500 | 4,645 | +145 | +3.2% | 61,700 |
| 2025/03/12 | 4,345 | 4,530 | 4,340 | 4,500 | +150 | +3.4% | 67,300 |
| 2025/03/11 | 4,275 | 4,365 | 4,115 | 4,350 | +5 | +0.1% | 132,600 |
| 2025/03/10 | 4,445 | 4,470 | 4,335 | 4,345 | -105 | -2.4% | 41,700 |
| 2025/03/07 | 4,440 | 4,465 | 4,370 | 4,450 | -60 | -1.3% | 42,600 |
| 2025/03/06 | 4,500 | 4,560 | 4,475 | 4,510 | +25 | +0.6% | 38,700 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「住電設」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 |
|---|---|---|---|---|---|---|---|---|
| 住電設 | 577,000円 | +3.1% | +0.5% | 2.70% | 15.61倍 | 1.78倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ミライト・ワン | 243,300円 | +7.2% | +23.8% | 3.49% | 10.39倍 | 0.83倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 西松建 | 495,000円 | +14.5% | +18.7% | 4.44% | 11.10倍 | 1.14倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 三機工 | 370,000円 | -1.2% | +8.4% | 4.46% | 9.82倍 | 1.80倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 中電工 | 341,000円 | +3.7% | +1.6% | 3.81% | 11.69倍 | 0.82倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
