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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,644 | 1,646 | 1,626 | 1,630 | +4 | +0.2% | 49,900 |
| 2017/07/03 | 1,635 | 1,648 | 1,622 | 1,626 | +1 | +0.1% | 50,800 |
| 2017/06/30 | 1,615 | 1,627 | 1,605 | 1,625 | -18 | -1.1% | 89,800 |
| 2017/06/29 | 1,568 | 1,648 | 1,568 | 1,643 | +88 | +5.7% | 165,900 |
| 2017/06/28 | 1,563 | 1,571 | 1,553 | 1,555 | -20 | -1.3% | 33,900 |
| 2017/06/27 | 1,569 | 1,577 | 1,568 | 1,575 | -3 | -0.2% | 25,500 |
| 2017/06/26 | 1,585 | 1,590 | 1,578 | 1,578 | -17 | -1.1% | 31,500 |
| 2017/06/23 | 1,599 | 1,609 | 1,594 | 1,595 | -15 | -0.9% | 35,400 |
| 2017/06/22 | 1,626 | 1,626 | 1,606 | 1,610 | -5 | -0.3% | 37,700 |
| 2017/06/21 | 1,608 | 1,627 | 1,600 | 1,615 | +7 | +0.4% | 45,700 |
| 2017/06/20 | 1,610 | 1,632 | 1,608 | 1,608 | +2 | +0.1% | 63,300 |
| 2017/06/19 | 1,574 | 1,608 | 1,566 | 1,606 | +32 | +2% | 58,300 |
| 2017/06/16 | 1,571 | 1,587 | 1,571 | 1,574 | -1 | -0.1% | 148,000 |
| 2017/06/15 | 1,580 | 1,588 | 1,564 | 1,575 | -12 | -0.8% | 52,100 |
| 2017/06/14 | 1,600 | 1,601 | 1,587 | 1,587 | +6 | +0.4% | 53,800 |
| 2017/06/13 | 1,606 | 1,616 | 1,579 | 1,581 | -28 | -1.7% | 86,100 |
| 2017/06/12 | 1,586 | 1,611 | 1,582 | 1,609 | +23 | +1.5% | 78,600 |
| 2017/06/09 | 1,571 | 1,590 | 1,566 | 1,586 | +21 | +1.3% | 72,700 |
| 2017/06/08 | 1,566 | 1,575 | 1,550 | 1,565 | -1 | -0.1% | 75,200 |
| 2017/06/07 | 1,570 | 1,577 | 1,560 | 1,566 | +8 | +0.5% | 60,600 |
| 2017/06/06 | 1,548 | 1,586 | 1,548 | 1,558 | +16 | +1% | 106,300 |
| 2017/06/05 | 1,526 | 1,546 | 1,514 | 1,542 | +2 | +0.1% | 43,800 |
| 2017/06/02 | 1,520 | 1,547 | 1,519 | 1,540 | +28 | +1.9% | 96,200 |
| 2017/06/01 | 1,481 | 1,517 | 1,476 | 1,512 | +36 | +2.4% | 84,600 |
| 2017/05/31 | 1,480 | 1,497 | 1,474 | 1,476 | +1 | +0.1% | 125,500 |
| 2017/05/30 | 1,464 | 1,477 | 1,459 | 1,475 | +8 | +0.5% | 36,500 |
| 2017/05/29 | 1,460 | 1,477 | 1,451 | 1,467 | +9 | +0.6% | 53,300 |
| 2017/05/26 | 1,456 | 1,464 | 1,453 | 1,458 | -10 | -0.7% | 65,200 |
| 2017/05/25 | 1,465 | 1,475 | 1,462 | 1,468 | ±0 | ±0% | 38,800 |
| 2017/05/24 | 1,470 | 1,470 | 1,458 | 1,468 | +8 | +0.5% | 33,500 |
| 2017/05/23 | 1,468 | 1,474 | 1,455 | 1,460 | -2 | -0.1% | 42,700 |
| 2017/05/22 | 1,442 | 1,463 | 1,436 | 1,462 | +24 | +1.7% | 33,300 |
| 2017/05/19 | 1,420 | 1,446 | 1,420 | 1,438 | +5 | +0.3% | 36,900 |
| 2017/05/18 | 1,425 | 1,440 | 1,425 | 1,433 | -27 | -1.8% | 49,000 |
| 2017/05/17 | 1,453 | 1,461 | 1,448 | 1,460 | -9 | -0.6% | 72,900 |
| 2017/05/16 | 1,463 | 1,469 | 1,450 | 1,469 | +4 | +0.3% | 47,000 |
| 2017/05/15 | 1,440 | 1,468 | 1,437 | 1,465 | +18 | +1.2% | 94,400 |
| 2017/05/12 | 1,455 | 1,455 | 1,442 | 1,447 | -8 | -0.5% | 84,900 |
| 2017/05/11 | 1,429 | 1,463 | 1,424 | 1,455 | +20 | +1.4% | 185,000 |
| 2017/05/10 | 1,366 | 1,455 | 1,364 | 1,435 | +76 | +5.6% | 189,100 |
| 2017/05/09 | 1,347 | 1,365 | 1,343 | 1,359 | +9 | +0.7% | 74,300 |
| 2017/05/08 | 1,319 | 1,362 | 1,316 | 1,350 | +44 | +3.4% | 150,900 |
| 2017/05/02 | 1,295 | 1,311 | 1,295 | 1,306 | +8 | +0.6% | 58,000 |
| 2017/05/01 | 1,282 | 1,299 | 1,280 | 1,298 | +13 | +1% | 39,100 |
| 2017/04/28 | 1,278 | 1,290 | 1,278 | 1,285 | +7 | +0.5% | 26,700 |
| 2017/04/27 | 1,286 | 1,286 | 1,275 | 1,278 | -5 | -0.4% | 53,600 |
| 2017/04/26 | 1,276 | 1,286 | 1,270 | 1,283 | +15 | +1.2% | 40,600 |
| 2017/04/25 | 1,253 | 1,271 | 1,252 | 1,268 | +15 | +1.2% | 48,500 |
| 2017/04/24 | 1,242 | 1,257 | 1,242 | 1,253 | +14 | +1.1% | 40,900 |
| 2017/04/21 | 1,231 | 1,239 | 1,229 | 1,239 | +14 | +1.1% | 44,900 |
1801～
1850
件表示中 / 3581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 | 482,500円 | +7.8% | +18.5% | 2.49% | 16.01倍 | 1.59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 |
| 中電工 | 344,000円 | +10.9% | +46.0% | 3.49% | 11.59倍 | 0.88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 |
| 五洋建 | 61,400円 | +6.0% | +10.2% | 3.91% | 8.65倍 | 1.00倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 大気社 | 488,500円 | -12.1% | -24.4% | 2.95% | 15.53倍 | 1.09倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| ダイダン | 356,000円 | +26.6% | +49.4% | 3.46% | 11.74倍 | 1.58倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
市場注目の銘柄
チャート関連のコラム
