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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,220 | 1,230 | 1,217 | 1,225 | +4 | +0.3% | 30,400 |
| 2017/04/19 | 1,220 | 1,236 | 1,217 | 1,221 | -2 | -0.2% | 44,900 |
| 2017/04/18 | 1,222 | 1,234 | 1,221 | 1,223 | +5 | +0.4% | 27,300 |
| 2017/04/17 | 1,203 | 1,221 | 1,203 | 1,218 | +9 | +0.7% | 28,800 |
| 2017/04/14 | 1,212 | 1,217 | 1,202 | 1,209 | -13 | -1.1% | 32,300 |
| 2017/04/13 | 1,231 | 1,231 | 1,216 | 1,222 | -16 | -1.3% | 70,100 |
| 2017/04/12 | 1,245 | 1,250 | 1,231 | 1,238 | -9 | -0.7% | 41,200 |
| 2017/04/11 | 1,245 | 1,254 | 1,244 | 1,247 | +5 | +0.4% | 51,700 |
| 2017/04/10 | 1,244 | 1,248 | 1,236 | 1,242 | +6 | +0.5% | 27,600 |
| 2017/04/07 | 1,236 | 1,247 | 1,228 | 1,236 | +6 | +0.5% | 66,300 |
| 2017/04/06 | 1,251 | 1,255 | 1,221 | 1,230 | -33 | -2.6% | 88,600 |
| 2017/04/05 | 1,261 | 1,272 | 1,257 | 1,263 | +8 | +0.6% | 53,100 |
| 2017/04/04 | 1,272 | 1,272 | 1,252 | 1,255 | -17 | -1.3% | 45,300 |
| 2017/04/03 | 1,284 | 1,288 | 1,262 | 1,272 | -8 | -0.6% | 51,600 |
| 2017/03/31 | 1,300 | 1,311 | 1,280 | 1,280 | -16 | -1.2% | 48,300 |
| 2017/03/30 | 1,304 | 1,307 | 1,296 | 1,296 | -15 | -1.1% | 55,900 |
| 2017/03/29 | 1,311 | 1,312 | 1,296 | 1,311 | -11 | -0.8% | 44,100 |
| 2017/03/28 | 1,325 | 1,325 | 1,312 | 1,322 | +2 | +0.2% | 92,400 |
| 2017/03/27 | 1,322 | 1,323 | 1,311 | 1,320 | -2 | -0.2% | 75,000 |
| 2017/03/24 | 1,322 | 1,329 | 1,315 | 1,322 | +7 | +0.5% | 69,200 |
| 2017/03/23 | 1,324 | 1,324 | 1,302 | 1,315 | -2 | -0.2% | 73,000 |
| 2017/03/22 | 1,320 | 1,328 | 1,312 | 1,317 | -11 | -0.8% | 83,400 |
| 2017/03/21 | 1,319 | 1,334 | 1,319 | 1,328 | +10 | +0.8% | 50,700 |
| 2017/03/17 | 1,320 | 1,324 | 1,307 | 1,318 | -2 | -0.2% | 94,000 |
| 2017/03/16 | 1,319 | 1,324 | 1,307 | 1,320 | -3 | -0.2% | 85,900 |
| 2017/03/15 | 1,323 | 1,337 | 1,319 | 1,323 | -7 | -0.5% | 63,800 |
| 2017/03/14 | 1,329 | 1,336 | 1,326 | 1,330 | -2 | -0.2% | 52,800 |
| 2017/03/13 | 1,330 | 1,339 | 1,323 | 1,332 | -2 | -0.1% | 74,600 |
| 2017/03/10 | 1,319 | 1,340 | 1,319 | 1,334 | +16 | +1.2% | 90,600 |
| 2017/03/09 | 1,316 | 1,320 | 1,305 | 1,318 | +2 | +0.2% | 55,400 |
| 2017/03/08 | 1,312 | 1,318 | 1,302 | 1,316 | +8 | +0.6% | 66,500 |
| 2017/03/07 | 1,309 | 1,313 | 1,302 | 1,308 | +2 | +0.2% | 49,200 |
| 2017/03/06 | 1,315 | 1,315 | 1,301 | 1,306 | -8 | -0.6% | 65,900 |
| 2017/03/03 | 1,308 | 1,316 | 1,306 | 1,314 | +6 | +0.5% | 69,100 |
| 2017/03/02 | 1,300 | 1,316 | 1,300 | 1,308 | +13 | +1% | 72,800 |
| 2017/03/01 | 1,290 | 1,296 | 1,284 | 1,295 | +9 | +0.7% | 115,600 |
| 2017/02/28 | 1,287 | 1,296 | 1,284 | 1,286 | +2 | +0.2% | 118,300 |
| 2017/02/27 | 1,269 | 1,289 | 1,262 | 1,284 | +16 | +1.3% | 110,900 |
| 2017/02/24 | 1,261 | 1,274 | 1,261 | 1,268 | -1 | -0.1% | 65,300 |
| 2017/02/23 | 1,270 | 1,274 | 1,261 | 1,269 | -5 | -0.4% | 50,800 |
| 2017/02/22 | 1,277 | 1,278 | 1,267 | 1,274 | -3 | -0.2% | 75,700 |
| 2017/02/21 | 1,276 | 1,281 | 1,268 | 1,277 | -1 | -0.1% | 48,300 |
| 2017/02/20 | 1,269 | 1,278 | 1,260 | 1,278 | +9 | +0.7% | 49,400 |
| 2017/02/17 | 1,280 | 1,282 | 1,267 | 1,269 | -12 | -0.9% | 74,000 |
| 2017/02/16 | 1,275 | 1,285 | 1,274 | 1,281 | +6 | +0.5% | 98,500 |
| 2017/02/15 | 1,283 | 1,283 | 1,264 | 1,275 | -1 | -0.1% | 78,700 |
| 2017/02/14 | 1,275 | 1,291 | 1,274 | 1,276 | -1 | -0.1% | 80,300 |
| 2017/02/13 | 1,273 | 1,282 | 1,266 | 1,277 | +10 | +0.8% | 49,500 |
| 2017/02/10 | 1,257 | 1,274 | 1,252 | 1,267 | +19 | +1.5% | 58,600 |
| 2017/02/09 | 1,236 | 1,251 | 1,232 | 1,248 | +5 | +0.4% | 79,600 |
1851～
1900
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
