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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 1,089 | 1,103 | 1,062 | 1,099 | -20 | -1.8% | 106,700 |
| 2016/06/27 | 1,105 | 1,127 | 1,102 | 1,119 | +34 | +3.1% | 60,800 |
| 2016/06/24 | 1,187 | 1,187 | 1,074 | 1,085 | -83 | -7.1% | 69,300 |
| 2016/06/23 | 1,112 | 1,176 | 1,112 | 1,168 | +50 | +4.5% | 74,900 |
| 2016/06/22 | 1,121 | 1,127 | 1,104 | 1,118 | -5 | -0.4% | 48,000 |
| 2016/06/21 | 1,150 | 1,159 | 1,110 | 1,123 | -24 | -2.1% | 73,400 |
| 2016/06/20 | 1,167 | 1,184 | 1,146 | 1,147 | +10 | +0.9% | 50,200 |
| 2016/06/17 | 1,130 | 1,162 | 1,130 | 1,137 | +16 | +1.4% | 38,000 |
| 2016/06/16 | 1,161 | 1,167 | 1,121 | 1,121 | -40 | -3.4% | 58,900 |
| 2016/06/15 | 1,177 | 1,177 | 1,154 | 1,161 | -12 | -1% | 49,000 |
| 2016/06/14 | 1,200 | 1,205 | 1,169 | 1,173 | -33 | -2.7% | 44,400 |
| 2016/06/13 | 1,250 | 1,255 | 1,205 | 1,206 | -57 | -4.5% | 84,100 |
| 2016/06/10 | 1,279 | 1,280 | 1,261 | 1,263 | -11 | -0.9% | 38,000 |
| 2016/06/09 | 1,273 | 1,275 | 1,256 | 1,274 | -3 | -0.2% | 38,700 |
| 2016/06/08 | 1,266 | 1,279 | 1,250 | 1,277 | +9 | +0.7% | 47,500 |
| 2016/06/07 | 1,297 | 1,297 | 1,261 | 1,268 | -11 | -0.9% | 46,000 |
| 2016/06/06 | 1,300 | 1,302 | 1,266 | 1,279 | -38 | -2.9% | 55,600 |
| 2016/06/03 | 1,350 | 1,364 | 1,299 | 1,317 | -44 | -3.2% | 90,600 |
| 2016/06/02 | 1,377 | 1,383 | 1,346 | 1,361 | -21 | -1.5% | 47,100 |
| 2016/06/01 | 1,395 | 1,406 | 1,382 | 1,382 | -12 | -0.9% | 28,100 |
| 2016/05/31 | 1,400 | 1,400 | 1,381 | 1,394 | -6 | -0.4% | 25,500 |
| 2016/05/30 | 1,405 | 1,407 | 1,384 | 1,400 | -2 | -0.1% | 32,900 |
| 2016/05/27 | 1,392 | 1,407 | 1,388 | 1,402 | +10 | +0.7% | 34,300 |
| 2016/05/26 | 1,400 | 1,408 | 1,386 | 1,392 | -9 | -0.6% | 29,200 |
| 2016/05/25 | 1,382 | 1,416 | 1,382 | 1,401 | +23 | +1.7% | 39,500 |
| 2016/05/24 | 1,383 | 1,390 | 1,369 | 1,378 | -10 | -0.7% | 38,200 |
| 2016/05/23 | 1,382 | 1,398 | 1,365 | 1,388 | -6 | -0.4% | 44,600 |
| 2016/05/20 | 1,386 | 1,405 | 1,379 | 1,394 | +1 | +0.1% | 30,900 |
| 2016/05/19 | 1,395 | 1,408 | 1,387 | 1,393 | +13 | +0.9% | 48,600 |
| 2016/05/18 | 1,379 | 1,388 | 1,359 | 1,380 | -7 | -0.5% | 38,800 |
| 2016/05/17 | 1,374 | 1,387 | 1,352 | 1,387 | +43 | +3.2% | 38,900 |
| 2016/05/16 | 1,383 | 1,385 | 1,332 | 1,344 | +6 | +0.4% | 81,100 |
| 2016/05/13 | 1,445 | 1,445 | 1,335 | 1,338 | -58 | -4.2% | 80,000 |
| 2016/05/12 | 1,400 | 1,433 | 1,388 | 1,396 | -29 | -2% | 36,300 |
| 2016/05/11 | 1,419 | 1,449 | 1,394 | 1,425 | ±0 | ±0% | 46,700 |
| 2016/05/10 | 1,386 | 1,427 | 1,383 | 1,425 | +48 | +3.5% | 51,000 |
| 2016/05/09 | 1,391 | 1,394 | 1,344 | 1,377 | -20 | -1.4% | 46,700 |
| 2016/05/06 | 1,339 | 1,398 | 1,339 | 1,397 | +58 | +4.3% | 65,000 |
| 2016/05/02 | 1,308 | 1,344 | 1,308 | 1,339 | -19 | -1.4% | 37,000 |
| 2016/04/28 | 1,400 | 1,416 | 1,353 | 1,358 | -36 | -2.6% | 42,200 |
| 2016/04/27 | 1,394 | 1,430 | 1,390 | 1,394 | -19 | -1.3% | 30,900 |
| 2016/04/26 | 1,425 | 1,428 | 1,395 | 1,413 | -21 | -1.5% | 50,500 |
| 2016/04/25 | 1,442 | 1,442 | 1,420 | 1,434 | -7 | -0.5% | 25,700 |
| 2016/04/22 | 1,433 | 1,445 | 1,416 | 1,441 | -1 | -0.1% | 24,700 |
| 2016/04/21 | 1,453 | 1,453 | 1,422 | 1,442 | +19 | +1.3% | 28,700 |
| 2016/04/20 | 1,454 | 1,459 | 1,422 | 1,423 | -40 | -2.7% | 36,800 |
| 2016/04/19 | 1,450 | 1,470 | 1,444 | 1,463 | +51 | +3.6% | 28,800 |
| 2016/04/18 | 1,374 | 1,425 | 1,351 | 1,412 | -14 | -1% | 35,700 |
| 2016/04/15 | 1,368 | 1,428 | 1,368 | 1,426 | +56 | +4.1% | 45,900 |
| 2016/04/14 | 1,368 | 1,382 | 1,351 | 1,370 | +2 | +0.1% | 105,400 |
2051～
2100
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
