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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,245 | 1,246 | 1,236 | 1,243 | -4 | -0.3% | 54,300 |
| 2017/02/07 | 1,239 | 1,254 | 1,231 | 1,247 | +2 | +0.2% | 99,200 |
| 2017/02/06 | 1,239 | 1,247 | 1,236 | 1,245 | +15 | +1.2% | 69,000 |
| 2017/02/03 | 1,233 | 1,238 | 1,226 | 1,230 | -2 | -0.2% | 76,800 |
| 2017/02/02 | 1,265 | 1,268 | 1,228 | 1,232 | -33 | -2.6% | 146,000 |
| 2017/02/01 | 1,271 | 1,272 | 1,251 | 1,265 | -17 | -1.3% | 81,500 |
| 2017/01/31 | 1,301 | 1,309 | 1,202 | 1,282 | -33 | -2.5% | 140,200 |
| 2017/01/30 | 1,315 | 1,315 | 1,303 | 1,315 | ±0 | ±0% | 30,900 |
| 2017/01/27 | 1,316 | 1,320 | 1,308 | 1,315 | +1 | +0.1% | 39,500 |
| 2017/01/26 | 1,320 | 1,321 | 1,309 | 1,314 | +7 | +0.5% | 52,600 |
| 2017/01/25 | 1,305 | 1,311 | 1,300 | 1,307 | +10 | +0.8% | 56,300 |
| 2017/01/24 | 1,298 | 1,303 | 1,293 | 1,297 | -6 | -0.5% | 38,200 |
| 2017/01/23 | 1,313 | 1,314 | 1,298 | 1,303 | -19 | -1.4% | 46,700 |
| 2017/01/20 | 1,315 | 1,327 | 1,306 | 1,322 | +8 | +0.6% | 65,300 |
| 2017/01/19 | 1,315 | 1,322 | 1,308 | 1,314 | +7 | +0.5% | 48,200 |
| 2017/01/18 | 1,299 | 1,310 | 1,288 | 1,307 | +9 | +0.7% | 90,100 |
| 2017/01/17 | 1,343 | 1,344 | 1,292 | 1,298 | -29 | -2.2% | 71,800 |
| 2017/01/16 | 1,298 | 1,335 | 1,298 | 1,327 | +27 | +2.1% | 123,200 |
| 2017/01/13 | 1,277 | 1,304 | 1,277 | 1,300 | +16 | +1.2% | 124,000 |
| 2017/01/12 | 1,287 | 1,287 | 1,270 | 1,284 | -16 | -1.2% | 110,500 |
| 2017/01/11 | 1,306 | 1,306 | 1,289 | 1,300 | -3 | -0.2% | 82,100 |
| 2017/01/10 | 1,295 | 1,313 | 1,285 | 1,303 | +8 | +0.6% | 99,800 |
| 2017/01/06 | 1,284 | 1,295 | 1,280 | 1,295 | +3 | +0.2% | 65,000 |
| 2017/01/05 | 1,292 | 1,298 | 1,287 | 1,292 | -5 | -0.4% | 68,800 |
| 2017/01/04 | 1,283 | 1,302 | 1,272 | 1,297 | +13 | +1% | 97,800 |
| 2016/12/30 | 1,280 | 1,288 | 1,270 | 1,284 | -1 | -0.1% | 59,100 |
| 2016/12/29 | 1,276 | 1,286 | 1,273 | 1,285 | +1 | +0.1% | 55,200 |
| 2016/12/28 | 1,285 | 1,286 | 1,274 | 1,284 | +4 | +0.3% | 46,400 |
| 2016/12/27 | 1,284 | 1,284 | 1,274 | 1,280 | -3 | -0.2% | 51,300 |
| 2016/12/26 | 1,294 | 1,294 | 1,278 | 1,283 | -5 | -0.4% | 50,200 |
| 2016/12/22 | 1,275 | 1,291 | 1,274 | 1,288 | +11 | +0.9% | 74,900 |
| 2016/12/21 | 1,280 | 1,284 | 1,274 | 1,277 | -9 | -0.7% | 75,300 |
| 2016/12/20 | 1,278 | 1,287 | 1,274 | 1,286 | +5 | +0.4% | 68,300 |
| 2016/12/19 | 1,284 | 1,284 | 1,276 | 1,281 | +2 | +0.2% | 54,900 |
| 2016/12/16 | 1,281 | 1,290 | 1,273 | 1,279 | -2 | -0.2% | 58,900 |
| 2016/12/15 | 1,289 | 1,294 | 1,273 | 1,281 | -8 | -0.6% | 69,200 |
| 2016/12/14 | 1,300 | 1,300 | 1,287 | 1,289 | -7 | -0.5% | 50,300 |
| 2016/12/13 | 1,294 | 1,296 | 1,284 | 1,296 | +2 | +0.2% | 55,600 |
| 2016/12/12 | 1,287 | 1,305 | 1,274 | 1,294 | +22 | +1.7% | 93,300 |
| 2016/12/09 | 1,253 | 1,272 | 1,243 | 1,272 | +8 | +0.6% | 120,400 |
| 2016/12/08 | 1,242 | 1,265 | 1,228 | 1,264 | +29 | +2.3% | 125,000 |
| 2016/12/07 | 1,229 | 1,235 | 1,216 | 1,235 | +7 | +0.6% | 69,500 |
| 2016/12/06 | 1,232 | 1,234 | 1,216 | 1,228 | +3 | +0.2% | 88,900 |
| 2016/12/05 | 1,221 | 1,229 | 1,213 | 1,225 | -7 | -0.6% | 60,800 |
| 2016/12/02 | 1,229 | 1,234 | 1,221 | 1,232 | +3 | +0.2% | 54,500 |
| 2016/12/01 | 1,233 | 1,235 | 1,221 | 1,229 | +8 | +0.7% | 92,500 |
| 2016/11/30 | 1,218 | 1,226 | 1,211 | 1,221 | +3 | +0.2% | 71,200 |
| 2016/11/29 | 1,225 | 1,225 | 1,214 | 1,218 | -12 | -1% | 80,300 |
| 2016/11/28 | 1,214 | 1,234 | 1,203 | 1,230 | +25 | +2.1% | 129,500 |
| 2016/11/25 | 1,200 | 1,214 | 1,198 | 1,205 | +7 | +0.6% | 69,100 |
1901～
1950
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
