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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,080 | 7,180 | 7,060 | 7,180 | +120 | +1.7% | 48,700 |
| 2025/08/21 | 7,030 | 7,060 | 6,960 | 7,060 | +10 | +0.1% | 34,500 |
| 2025/08/20 | 7,110 | 7,110 | 6,870 | 7,050 | -100 | -1.4% | 99,000 |
| 2025/08/19 | 7,000 | 7,180 | 7,000 | 7,150 | +90 | +1.3% | 60,300 |
| 2025/08/18 | 7,070 | 7,110 | 7,020 | 7,060 | -10 | -0.1% | 52,100 |
| 2025/08/15 | 7,020 | 7,090 | 6,960 | 7,070 | +20 | +0.3% | 41,900 |
| 2025/08/14 | 7,050 | 7,100 | 7,000 | 7,050 | -50 | -0.7% | 57,400 |
| 2025/08/13 | 7,000 | 7,160 | 6,970 | 7,100 | +100 | +1.4% | 47,500 |
| 2025/08/12 | 7,080 | 7,100 | 6,980 | 7,000 | +10 | +0.1% | 62,800 |
| 2025/08/08 | 7,010 | 7,070 | 6,930 | 6,990 | -20 | -0.3% | 57,800 |
| 2025/08/07 | 6,990 | 7,090 | 6,900 | 7,010 | +120 | +1.7% | 102,900 |
| 2025/08/06 | 6,680 | 6,900 | 6,660 | 6,890 | +180 | +2.7% | 85,200 |
| 2025/08/05 | 6,750 | 6,750 | 6,650 | 6,710 | +20 | +0.3% | 48,000 |
| 2025/08/04 | 6,390 | 6,740 | 6,370 | 6,690 | +200 | +3.1% | 116,400 |
| 2025/08/01 | 6,540 | 6,560 | 6,450 | 6,490 | -90 | -1.4% | 82,200 |
| 2025/07/31 | 6,520 | 6,660 | 6,470 | 6,580 | +70 | +1.1% | 113,400 |
| 2025/07/30 | 6,650 | 6,730 | 6,210 | 6,510 | -50 | -0.8% | 324,200 |
| 2025/07/29 | 6,570 | 6,610 | 6,530 | 6,560 | -40 | -0.6% | 67,600 |
| 2025/07/28 | 6,800 | 6,830 | 6,600 | 6,600 | -170 | -2.5% | 92,300 |
| 2025/07/25 | 6,650 | 6,790 | 6,620 | 6,770 | +120 | +1.8% | 59,600 |
| 2025/07/24 | 6,590 | 6,680 | 6,570 | 6,650 | +110 | +1.7% | 45,400 |
| 2025/07/23 | 6,790 | 6,790 | 6,500 | 6,540 | -180 | -2.7% | 93,200 |
| 2025/07/22 | 6,770 | 6,880 | 6,680 | 6,720 | +50 | +0.7% | 84,000 |
| 2025/07/18 | 6,720 | 6,760 | 6,610 | 6,670 | -30 | -0.4% | 85,200 |
| 2025/07/17 | 6,690 | 6,770 | 6,660 | 6,700 | +50 | +0.8% | 73,300 |
| 2025/07/16 | 6,630 | 6,680 | 6,600 | 6,650 | +50 | +0.8% | 47,700 |
| 2025/07/15 | 6,640 | 6,670 | 6,550 | 6,600 | +10 | +0.2% | 62,400 |
| 2025/07/14 | 6,480 | 6,630 | 6,430 | 6,590 | +170 | +2.6% | 66,400 |
| 2025/07/11 | 6,420 | 6,510 | 6,420 | 6,420 | ±0 | ±0% | 42,300 |
| 2025/07/10 | 6,460 | 6,470 | 6,360 | 6,420 | -90 | -1.4% | 85,100 |
| 2025/07/09 | 6,460 | 6,550 | 6,450 | 6,510 | +10 | +0.2% | 42,500 |
| 2025/07/08 | 6,440 | 6,510 | 6,380 | 6,500 | +30 | +0.5% | 60,500 |
| 2025/07/07 | 6,500 | 6,500 | 6,360 | 6,470 | +30 | +0.5% | 46,100 |
| 2025/07/04 | 6,350 | 6,490 | 6,330 | 6,440 | +130 | +2.1% | 74,800 |
| 2025/07/03 | 6,530 | 6,540 | 6,210 | 6,310 | -220 | -3.4% | 126,200 |
| 2025/07/02 | 6,290 | 6,600 | 6,290 | 6,530 | +290 | +4.6% | 215,700 |
| 2025/07/01 | 6,200 | 6,280 | 6,180 | 6,240 | +70 | +1.1% | 73,600 |
| 2025/06/30 | 6,190 | 6,290 | 6,170 | 6,170 | +60 | +1% | 66,400 |
| 2025/06/27 | 6,110 | 6,120 | 6,060 | 6,110 | +30 | +0.5% | 42,800 |
| 2025/06/26 | 6,080 | 6,100 | 6,030 | 6,080 | -30 | -0.5% | 44,300 |
| 2025/06/25 | 6,090 | 6,130 | 6,000 | 6,110 | -30 | -0.5% | 45,900 |
| 2025/06/24 | 6,150 | 6,150 | 6,030 | 6,140 | +80 | +1.3% | 50,800 |
| 2025/06/23 | 6,130 | 6,200 | 6,050 | 6,060 | -60 | -1% | 54,800 |
| 2025/06/20 | 6,100 | 6,160 | 6,040 | 6,120 | +20 | +0.3% | 115,100 |
| 2025/06/19 | 6,150 | 6,180 | 6,060 | 6,100 | -50 | -0.8% | 76,200 |
| 2025/06/18 | 6,210 | 6,280 | 6,130 | 6,150 | -110 | -1.8% | 64,500 |
| 2025/06/17 | 6,330 | 6,500 | 6,260 | 6,260 | -30 | -0.5% | 102,000 |
| 2025/06/16 | 6,220 | 6,320 | 6,210 | 6,290 | +110 | +1.8% | 51,300 |
| 2025/06/13 | 6,180 | 6,230 | 6,130 | 6,180 | ±0 | ±0% | 48,100 |
| 2025/06/12 | 6,080 | 6,230 | 6,060 | 6,180 | +40 | +0.7% | 70,500 |
1～
50
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「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 | 705,000円 | +3.1% | +0.5% | 2.21% | 19.09倍 | 2.18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 |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38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 |
| ミライト・ワン | 278,700円 | +7.2% | +23.8% | 3.05% | 11.80倍 | 0.94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 |
| 中電工 | 391,500円 | +3.7% | +1.6% | 3.32% | 13.42倍 | 0.94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 |
| 西松建 | 521,500円 | +14.5% | +18.7% | 4.22% | 11.70倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
