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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,550 | 3,575 | 3,515 | 3,550 | -40 | -1.1% | 32,200 |
| 2024/08/20 | 3,550 | 3,615 | 3,550 | 3,590 | +40 | +1.1% | 36,100 |
| 2024/08/19 | 3,635 | 3,635 | 3,535 | 3,550 | -85 | -2.3% | 43,200 |
| 2024/08/16 | 3,600 | 3,635 | 3,565 | 3,635 | +50 | +1.4% | 48,800 |
| 2024/08/15 | 3,560 | 3,605 | 3,530 | 3,585 | +30 | +0.8% | 66,200 |
| 2024/08/14 | 3,560 | 3,615 | 3,445 | 3,555 | ±0 | ±0% | 83,000 |
| 2024/08/13 | 3,590 | 3,630 | 3,535 | 3,555 | -10 | -0.3% | 55,900 |
| 2024/08/09 | 3,615 | 3,655 | 3,500 | 3,565 | +20 | +0.6% | 93,100 |
| 2024/08/08 | 3,575 | 3,615 | 3,460 | 3,545 | -70 | -1.9% | 62,900 |
| 2024/08/07 | 3,465 | 3,725 | 3,410 | 3,615 | +190 | +5.5% | 131,400 |
| 2024/08/06 | 3,465 | 3,465 | 3,320 | 3,425 | +462 | +15.6% | 104,500 |
| 2024/08/05 | 3,335 | 3,410 | 2,929 | 2,963 | -652 | -18% | 156,900 |
| 2024/08/02 | 3,785 | 3,785 | 3,600 | 3,615 | -310 | -7.9% | 93,400 |
| 2024/08/01 | 4,100 | 4,180 | 3,920 | 3,925 | -230 | -5.5% | 117,800 |
| 2024/07/31 | 3,955 | 4,210 | 3,885 | 4,155 | +200 | +5.1% | 142,900 |
| 2024/07/30 | 3,985 | 4,015 | 3,930 | 3,955 | -15 | -0.4% | 53,100 |
| 2024/07/29 | 3,945 | 3,985 | 3,895 | 3,970 | +95 | +2.5% | 68,400 |
| 2024/07/26 | 4,055 | 4,055 | 3,875 | 3,875 | -180 | -4.4% | 91,200 |
| 2024/07/25 | 4,100 | 4,110 | 4,020 | 4,055 | -105 | -2.5% | 69,500 |
| 2024/07/24 | 4,210 | 4,220 | 4,135 | 4,160 | -45 | -1.1% | 76,800 |
| 2024/07/23 | 4,170 | 4,245 | 4,170 | 4,205 | +80 | +1.9% | 68,300 |
| 2024/07/22 | 4,135 | 4,190 | 4,095 | 4,125 | +20 | +0.5% | 79,100 |
| 2024/07/19 | 4,110 | 4,155 | 4,090 | 4,105 | -15 | -0.4% | 102,800 |
| 2024/07/18 | 4,080 | 4,150 | 4,035 | 4,120 | +50 | +1.2% | 88,400 |
| 2024/07/17 | 4,120 | 4,165 | 4,065 | 4,070 | -25 | -0.6% | 104,000 |
| 2024/07/16 | 4,150 | 4,220 | 4,095 | 4,095 | -55 | -1.3% | 100,000 |
| 2024/07/12 | 4,015 | 4,160 | 4,000 | 4,150 | +125 | +3.1% | 195,700 |
| 2024/07/11 | 3,980 | 4,050 | 3,950 | 4,025 | +140 | +3.6% | 137,300 |
| 2024/07/10 | 3,730 | 3,975 | 3,730 | 3,885 | +175 | +4.7% | 149,700 |
| 2024/07/09 | 3,655 | 3,715 | 3,655 | 3,710 | +80 | +2.2% | 71,500 |
| 2024/07/08 | 3,630 | 3,655 | 3,620 | 3,630 | ±0 | ±0% | 87,100 |
| 2024/07/05 | 3,705 | 3,715 | 3,620 | 3,630 | -70 | -1.9% | 77,300 |
| 2024/07/04 | 3,665 | 3,700 | 3,625 | 3,700 | +30 | +0.8% | 147,300 |
| 2024/07/03 | 3,650 | 3,680 | 3,620 | 3,670 | +40 | +1.1% | 121,100 |
| 2024/07/02 | 3,655 | 3,655 | 3,595 | 3,630 | -25 | -0.7% | 108,300 |
| 2024/07/01 | 3,680 | 3,695 | 3,615 | 3,655 | ±0 | ±0% | 68,500 |
| 2024/06/28 | 3,695 | 3,695 | 3,610 | 3,655 | -45 | -1.2% | 96,800 |
| 2024/06/27 | 3,735 | 3,755 | 3,680 | 3,700 | -85 | -2.2% | 89,100 |
| 2024/06/26 | 3,815 | 3,825 | 3,760 | 3,785 | -35 | -0.9% | 85,900 |
| 2024/06/25 | 3,795 | 3,855 | 3,775 | 3,820 | +65 | +1.7% | 85,600 |
| 2024/06/24 | 3,760 | 3,800 | 3,730 | 3,755 | +25 | +0.7% | 89,100 |
| 2024/06/21 | 3,850 | 3,850 | 3,715 | 3,730 | -80 | -2.1% | 126,300 |
| 2024/06/20 | 3,840 | 3,840 | 3,765 | 3,810 | -30 | -0.8% | 62,600 |
| 2024/06/19 | 3,785 | 3,890 | 3,775 | 3,840 | +50 | +1.3% | 104,200 |
| 2024/06/18 | 3,910 | 3,945 | 3,735 | 3,790 | -105 | -2.7% | 149,200 |
| 2024/06/17 | 3,960 | 3,965 | 3,845 | 3,895 | -80 | -2% | 132,100 |
| 2024/06/14 | 3,835 | 3,990 | 3,835 | 3,975 | +175 | +4.6% | 139,200 |
| 2024/06/13 | 3,800 | 3,905 | 3,785 | 3,800 | +15 | +0.4% | 144,700 |
| 2024/06/12 | 3,625 | 3,825 | 3,625 | 3,785 | +170 | +4.7% | 175,000 |
| 2024/06/11 | 3,555 | 3,710 | 3,525 | 3,615 | +120 | +3.4% | 116,700 |
151～
200
件表示中 / 3673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 | 452,500円 | +7.8% | +18.5% | 2.65% | 15.02倍 | 1.49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 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58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 |
| 熊谷組 | 386,000円 | +10.6% | -8.0% | 3.37% | 21.52倍 | 0.91倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 奥村組 | 412,500円 | +3.4% | -48.2% | 5.24% | 17.22倍 | 0.84倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ダイダン | 331,000円 | +29.2% | +87.1% | 4.53% | 8.87倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
