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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,105 | 1,110 | 1,095 | 1,100 | -4 | -0.4% | 64,500 |
| 2016/11/07 | 1,117 | 1,117 | 1,098 | 1,104 | +5 | +0.5% | 108,500 |
| 2016/11/04 | 1,138 | 1,146 | 1,088 | 1,099 | -62 | -5.3% | 120,500 |
| 2016/11/02 | 1,150 | 1,164 | 1,148 | 1,161 | -4 | -0.3% | 133,200 |
| 2016/11/01 | 1,163 | 1,166 | 1,156 | 1,165 | ±0 | ±0% | 68,200 |
| 2016/10/31 | 1,193 | 1,193 | 1,148 | 1,165 | -12 | -1% | 85,800 |
| 2016/10/28 | 1,159 | 1,186 | 1,145 | 1,177 | +18 | +1.6% | 271,300 |
| 2016/10/27 | 1,162 | 1,163 | 1,153 | 1,159 | -2 | -0.2% | 82,700 |
| 2016/10/26 | 1,159 | 1,164 | 1,157 | 1,161 | +1 | +0.1% | 71,100 |
| 2016/10/25 | 1,152 | 1,168 | 1,152 | 1,160 | +8 | +0.7% | 52,400 |
| 2016/10/24 | 1,156 | 1,156 | 1,148 | 1,152 | +1 | +0.1% | 54,800 |
| 2016/10/21 | 1,160 | 1,160 | 1,150 | 1,151 | -4 | -0.3% | 48,900 |
| 2016/10/20 | 1,146 | 1,163 | 1,140 | 1,155 | +8 | +0.7% | 67,300 |
| 2016/10/19 | 1,135 | 1,148 | 1,133 | 1,147 | +7 | +0.6% | 53,200 |
| 2016/10/18 | 1,136 | 1,141 | 1,130 | 1,140 | +3 | +0.3% | 47,600 |
| 2016/10/17 | 1,136 | 1,138 | 1,130 | 1,137 | -2 | -0.2% | 70,400 |
| 2016/10/14 | 1,123 | 1,146 | 1,115 | 1,139 | +11 | +1% | 70,100 |
| 2016/10/13 | 1,123 | 1,128 | 1,116 | 1,128 | +13 | +1.2% | 44,800 |
| 2016/10/12 | 1,109 | 1,120 | 1,108 | 1,115 | +3 | +0.3% | 56,000 |
| 2016/10/11 | 1,108 | 1,124 | 1,107 | 1,112 | ±0 | ±0% | 99,800 |
| 2016/10/07 | 1,099 | 1,115 | 1,099 | 1,112 | +16 | +1.5% | 61,600 |
| 2016/10/06 | 1,095 | 1,108 | 1,092 | 1,096 | +6 | +0.6% | 105,200 |
| 2016/10/05 | 1,061 | 1,092 | 1,061 | 1,090 | +31 | +2.9% | 109,700 |
| 2016/10/04 | 1,052 | 1,059 | 1,049 | 1,059 | +7 | +0.7% | 46,700 |
| 2016/10/03 | 1,057 | 1,067 | 1,050 | 1,052 | +1 | +0.1% | 31,600 |
| 2016/09/30 | 1,050 | 1,057 | 1,049 | 1,051 | -12 | -1.1% | 37,300 |
| 2016/09/29 | 1,050 | 1,066 | 1,048 | 1,063 | +18 | +1.7% | 59,000 |
| 2016/09/28 | 1,031 | 1,045 | 1,031 | 1,045 | +1 | +0.1% | 40,800 |
| 2016/09/27 | 1,050 | 1,051 | 1,030 | 1,044 | -6 | -0.6% | 109,600 |
| 2016/09/26 | 1,047 | 1,057 | 1,047 | 1,050 | +7 | +0.7% | 47,800 |
| 2016/09/23 | 1,038 | 1,046 | 1,036 | 1,043 | -3 | -0.3% | 92,700 |
| 2016/09/21 | 1,035 | 1,046 | 1,021 | 1,046 | +11 | +1.1% | 104,500 |
| 2016/09/20 | 1,026 | 1,038 | 1,015 | 1,035 | +8 | +0.8% | 86,900 |
| 2016/09/16 | 1,033 | 1,035 | 1,023 | 1,027 | -3 | -0.3% | 86,700 |
| 2016/09/15 | 1,038 | 1,038 | 1,026 | 1,030 | -10 | -1% | 73,900 |
| 2016/09/14 | 1,041 | 1,053 | 1,040 | 1,040 | -11 | -1% | 93,300 |
| 2016/09/13 | 1,067 | 1,068 | 1,047 | 1,051 | -16 | -1.5% | 98,700 |
| 2016/09/12 | 1,068 | 1,074 | 1,061 | 1,067 | -17 | -1.6% | 77,800 |
| 2016/09/09 | 1,079 | 1,088 | 1,071 | 1,084 | -11 | -1% | 104,200 |
| 2016/09/08 | 1,099 | 1,099 | 1,090 | 1,095 | -4 | -0.4% | 44,100 |
| 2016/09/07 | 1,083 | 1,102 | 1,080 | 1,099 | +14 | +1.3% | 49,500 |
| 2016/09/06 | 1,083 | 1,088 | 1,076 | 1,085 | +2 | +0.2% | 54,500 |
| 2016/09/05 | 1,088 | 1,100 | 1,081 | 1,083 | +7 | +0.7% | 53,600 |
| 2016/09/02 | 1,080 | 1,089 | 1,075 | 1,076 | -4 | -0.4% | 29,300 |
| 2016/09/01 | 1,077 | 1,081 | 1,066 | 1,080 | ±0 | ±0% | 26,800 |
| 2016/08/31 | 1,084 | 1,084 | 1,062 | 1,080 | +1 | +0.1% | 53,400 |
| 2016/08/30 | 1,072 | 1,088 | 1,050 | 1,079 | -1 | -0.1% | 41,400 |
| 2016/08/29 | 1,086 | 1,098 | 1,073 | 1,080 | +9 | +0.8% | 24,700 |
| 2016/08/26 | 1,080 | 1,080 | 1,063 | 1,071 | -13 | -1.2% | 30,300 |
| 2016/08/25 | 1,079 | 1,094 | 1,068 | 1,084 | +1 | +0.1% | 27,100 |
2151～
2200
件表示中 / 3770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 | 680,000円 | +3.1% | +0.5% | 2.29% | 18.41倍 | 2.11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 | 572,000円 | -1.0% | +1.4% | 2.88% | 13.95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 | 281,200円 | +7.2% | +23.8% | 3.02% | 11.91倍 | 0.95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 | 385,000円 | +3.7% | +1.6% | 3.38% | 13.19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 | 510,500円 | +14.5% | +18.7% | 4.31% | 11.45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
