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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 1,470 | 1,548 | 1,465 | 1,534 | +96 | +6.7% | 72,000 |
| 2016/01/29 | 1,412 | 1,441 | 1,357 | 1,438 | +34 | +2.4% | 37,300 |
| 2016/01/28 | 1,401 | 1,415 | 1,376 | 1,404 | +4 | +0.3% | 41,700 |
| 2016/01/27 | 1,355 | 1,401 | 1,355 | 1,400 | +73 | +5.5% | 24,900 |
| 2016/01/26 | 1,363 | 1,364 | 1,327 | 1,327 | -65 | -4.7% | 43,900 |
| 2016/01/25 | 1,393 | 1,408 | 1,357 | 1,392 | ±0 | ±0% | 36,400 |
| 2016/01/22 | 1,361 | 1,395 | 1,357 | 1,392 | +69 | +5.2% | 24,000 |
| 2016/01/21 | 1,377 | 1,403 | 1,314 | 1,323 | -70 | -5% | 42,300 |
| 2016/01/20 | 1,449 | 1,460 | 1,393 | 1,393 | -72 | -4.9% | 26,800 |
| 2016/01/19 | 1,463 | 1,492 | 1,454 | 1,465 | -6 | -0.4% | 12,100 |
| 2016/01/18 | 1,432 | 1,476 | 1,420 | 1,471 | -4 | -0.3% | 22,000 |
| 2016/01/15 | 1,528 | 1,530 | 1,465 | 1,475 | -46 | -3% | 24,800 |
| 2016/01/14 | 1,494 | 1,531 | 1,486 | 1,521 | -8 | -0.5% | 53,500 |
| 2016/01/13 | 1,511 | 1,545 | 1,511 | 1,529 | +18 | +1.2% | 27,900 |
| 2016/01/12 | 1,530 | 1,534 | 1,478 | 1,511 | -40 | -2.6% | 42,400 |
| 2016/01/08 | 1,538 | 1,580 | 1,531 | 1,551 | +13 | +0.8% | 23,800 |
| 2016/01/07 | 1,546 | 1,560 | 1,537 | 1,538 | -16 | -1% | 22,400 |
| 2016/01/06 | 1,554 | 1,576 | 1,544 | 1,554 | +6 | +0.4% | 21,100 |
| 2016/01/05 | 1,536 | 1,556 | 1,533 | 1,548 | +4 | +0.3% | 19,900 |
| 2016/01/04 | 1,567 | 1,567 | 1,533 | 1,544 | -27 | -1.7% | 19,000 |
| 2015/12/30 | 1,583 | 1,595 | 1,565 | 1,571 | -2 | -0.1% | 16,700 |
| 2015/12/29 | 1,561 | 1,591 | 1,555 | 1,573 | -4 | -0.3% | 20,400 |
| 2015/12/28 | 1,562 | 1,592 | 1,526 | 1,577 | +19 | +1.2% | 26,700 |
| 2015/12/25 | 1,556 | 1,575 | 1,534 | 1,558 | +1 | +0.1% | 18,500 |
| 2015/12/24 | 1,575 | 1,585 | 1,549 | 1,557 | -18 | -1.1% | 20,000 |
| 2015/12/22 | 1,548 | 1,581 | 1,538 | 1,575 | +28 | +1.8% | 22,400 |
| 2015/12/21 | 1,530 | 1,556 | 1,510 | 1,547 | +17 | +1.1% | 27,200 |
| 2015/12/18 | 1,557 | 1,574 | 1,526 | 1,530 | -12 | -0.8% | 38,200 |
| 2015/12/17 | 1,536 | 1,565 | 1,533 | 1,542 | +46 | +3.1% | 35,100 |
| 2015/12/16 | 1,520 | 1,551 | 1,482 | 1,496 | +6 | +0.4% | 62,700 |
| 2015/12/15 | 1,542 | 1,575 | 1,486 | 1,490 | -53 | -3.4% | 52,700 |
| 2015/12/14 | 1,565 | 1,565 | 1,508 | 1,543 | -32 | -2% | 41,700 |
| 2015/12/11 | 1,613 | 1,615 | 1,571 | 1,575 | -61 | -3.7% | 100,000 |
| 2015/12/10 | 1,620 | 1,659 | 1,620 | 1,636 | -4 | -0.2% | 52,400 |
| 2015/12/09 | 1,656 | 1,666 | 1,628 | 1,640 | -23 | -1.4% | 26,800 |
| 2015/12/08 | 1,685 | 1,690 | 1,661 | 1,663 | -25 | -1.5% | 14,000 |
| 2015/12/07 | 1,692 | 1,709 | 1,685 | 1,688 | +6 | +0.4% | 15,100 |
| 2015/12/04 | 1,660 | 1,690 | 1,653 | 1,682 | -6 | -0.4% | 25,100 |
| 2015/12/03 | 1,684 | 1,693 | 1,672 | 1,688 | -4 | -0.2% | 17,500 |
| 2015/12/02 | 1,713 | 1,713 | 1,656 | 1,692 | -21 | -1.2% | 48,000 |
| 2015/12/01 | 1,678 | 1,714 | 1,678 | 1,713 | +34 | +2% | 22,200 |
| 2015/11/30 | 1,697 | 1,720 | 1,667 | 1,679 | -18 | -1.1% | 15,600 |
| 2015/11/27 | 1,689 | 1,700 | 1,674 | 1,697 | +8 | +0.5% | 14,500 |
| 2015/11/26 | 1,690 | 1,700 | 1,682 | 1,689 | +17 | +1% | 10,700 |
| 2015/11/25 | 1,706 | 1,714 | 1,665 | 1,672 | -43 | -2.5% | 19,700 |
| 2015/11/24 | 1,695 | 1,718 | 1,670 | 1,715 | +10 | +0.6% | 26,000 |
| 2015/11/20 | 1,703 | 1,715 | 1,684 | 1,705 | +2 | +0.1% | 15,800 |
| 2015/11/19 | 1,678 | 1,704 | 1,668 | 1,703 | +43 | +2.6% | 24,200 |
| 2015/11/18 | 1,698 | 1,698 | 1,652 | 1,660 | -27 | -1.6% | 14,300 |
| 2015/11/17 | 1,677 | 1,687 | 1,654 | 1,687 | +29 | +1.7% | 19,500 |
2151～
2200
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
