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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,847 | 1,847 | 1,817 | 1,827 | -12 | -0.7% | 14,800 |
| 2018/09/03 | 1,875 | 1,875 | 1,828 | 1,839 | -28 | -1.5% | 33,100 |
| 2018/08/31 | 1,882 | 1,883 | 1,866 | 1,867 | -16 | -0.8% | 25,300 |
| 2018/08/30 | 1,866 | 1,892 | 1,865 | 1,883 | +36 | +1.9% | 29,900 |
| 2018/08/29 | 1,843 | 1,858 | 1,840 | 1,847 | +17 | +0.9% | 20,900 |
| 2018/08/28 | 1,833 | 1,839 | 1,824 | 1,830 | +20 | +1.1% | 13,600 |
| 2018/08/27 | 1,817 | 1,828 | 1,805 | 1,810 | -3 | -0.2% | 29,100 |
| 2018/08/24 | 1,800 | 1,826 | 1,780 | 1,813 | +31 | +1.7% | 31,600 |
| 2018/08/23 | 1,795 | 1,800 | 1,772 | 1,782 | -13 | -0.7% | 35,600 |
| 2018/08/22 | 1,780 | 1,805 | 1,780 | 1,795 | +15 | +0.8% | 17,200 |
| 2018/08/21 | 1,770 | 1,788 | 1,758 | 1,780 | +8 | +0.5% | 30,900 |
| 2018/08/20 | 1,795 | 1,805 | 1,771 | 1,772 | -30 | -1.7% | 22,400 |
| 2018/08/17 | 1,801 | 1,814 | 1,790 | 1,802 | +7 | +0.4% | 12,900 |
| 2018/08/16 | 1,822 | 1,822 | 1,778 | 1,795 | -28 | -1.5% | 21,600 |
| 2018/08/15 | 1,855 | 1,861 | 1,810 | 1,823 | -26 | -1.4% | 19,100 |
| 2018/08/14 | 1,793 | 1,851 | 1,793 | 1,849 | +56 | +3.1% | 33,900 |
| 2018/08/13 | 1,801 | 1,819 | 1,790 | 1,793 | -10 | -0.6% | 51,600 |
| 2018/08/10 | 1,823 | 1,823 | 1,793 | 1,803 | -16 | -0.9% | 28,500 |
| 2018/08/09 | 1,816 | 1,827 | 1,779 | 1,819 | -2 | -0.1% | 73,700 |
| 2018/08/08 | 1,840 | 1,848 | 1,819 | 1,821 | -19 | -1% | 32,300 |
| 2018/08/07 | 1,831 | 1,845 | 1,818 | 1,840 | +4 | +0.2% | 32,000 |
| 2018/08/06 | 1,854 | 1,866 | 1,822 | 1,836 | -18 | -1% | 53,900 |
| 2018/08/03 | 1,883 | 1,888 | 1,850 | 1,854 | -36 | -1.9% | 48,600 |
| 2018/08/02 | 1,911 | 1,925 | 1,883 | 1,890 | -10 | -0.5% | 57,600 |
| 2018/08/01 | 1,947 | 1,947 | 1,888 | 1,900 | -32 | -1.7% | 40,200 |
| 2018/07/31 | 1,919 | 1,960 | 1,878 | 1,932 | -15 | -0.8% | 83,800 |
| 2018/07/30 | 2,018 | 2,105 | 1,920 | 1,947 | -90 | -4.4% | 87,400 |
| 2018/07/27 | 2,007 | 2,050 | 2,007 | 2,037 | +12 | +0.6% | 54,800 |
| 2018/07/26 | 1,970 | 2,029 | 1,966 | 2,025 | +32 | +1.6% | 41,200 |
| 2018/07/25 | 1,983 | 2,013 | 1,976 | 1,993 | +37 | +1.9% | 47,000 |
| 2018/07/24 | 1,920 | 1,972 | 1,914 | 1,956 | +36 | +1.9% | 44,100 |
| 2018/07/23 | 1,928 | 1,939 | 1,919 | 1,920 | -23 | -1.2% | 35,200 |
| 2018/07/20 | 1,984 | 1,990 | 1,943 | 1,943 | -45 | -2.3% | 43,500 |
| 2018/07/19 | 1,985 | 1,997 | 1,975 | 1,988 | -3 | -0.2% | 38,800 |
| 2018/07/18 | 1,990 | 2,014 | 1,990 | 1,991 | -10 | -0.5% | 13,600 |
| 2018/07/17 | 1,972 | 2,018 | 1,972 | 2,001 | +37 | +1.9% | 42,300 |
| 2018/07/13 | 1,961 | 1,964 | 1,943 | 1,964 | +5 | +0.3% | 14,100 |
| 2018/07/12 | 1,935 | 1,970 | 1,932 | 1,959 | +24 | +1.2% | 23,100 |
| 2018/07/11 | 1,930 | 1,947 | 1,926 | 1,935 | -19 | -1% | 26,700 |
| 2018/07/10 | 1,940 | 1,972 | 1,923 | 1,954 | +27 | +1.4% | 29,500 |
| 2018/07/09 | 1,895 | 1,930 | 1,888 | 1,927 | +45 | +2.4% | 20,900 |
| 2018/07/06 | 1,880 | 1,887 | 1,856 | 1,882 | -2 | -0.1% | 48,000 |
| 2018/07/05 | 1,934 | 1,940 | 1,880 | 1,884 | -68 | -3.5% | 53,200 |
| 2018/07/04 | 1,951 | 1,970 | 1,940 | 1,952 | -3 | -0.2% | 29,900 |
| 2018/07/03 | 1,970 | 1,978 | 1,941 | 1,955 | -2 | -0.1% | 44,400 |
| 2018/07/02 | 1,977 | 2,004 | 1,957 | 1,957 | -28 | -1.4% | 53,400 |
| 2018/06/29 | 1,981 | 1,994 | 1,955 | 1,985 | -2 | -0.1% | 22,500 |
| 2018/06/28 | 1,987 | 1,992 | 1,966 | 1,987 | -10 | -0.5% | 26,300 |
| 2018/06/27 | 2,006 | 2,009 | 1,974 | 1,997 | -30 | -1.5% | 44,300 |
| 2018/06/26 | 2,008 | 2,043 | 1,980 | 2,027 | +17 | +0.8% | 46,100 |
1701～
1750
件表示中 / 3770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 | 678,000円 | +3.1% | +0.5% | 2.30% | 18.36倍 | 2.10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 |
| ダイダン | 572,000円 | -1.0% | +1.4% | 2.88% | 13.95倍 | 2.29倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| ミライト・ワン | 283,500円 | +7.2% | +23.8% | 3.00% | 12.01倍 | 0.96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 | 386,000円 | +3.7% | +1.6% | 3.37% | 13.23倍 | 0.92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 | 511,600円 | +14.5% | +18.7% | 4.30% | 11.47倍 | 1.18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
