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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 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 |
2051～
2100
件表示中 / 3771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 | 676,000円 | +3.1% | +0.5% | 2.31% | 18.30倍 | 2.09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 | 571,000円 | -1.0% | +1.4% | 2.89% | 13.92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 | 280,900円 | +7.2% | +23.8% | 3.03% | 11.90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 | 509,000円 | +14.5% | +18.7% | 4.32% | 11.42倍 | 1.17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
