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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 1,620 | 1,673 | 1,620 | 1,649 | +55 | +3.5% | 107,300 |
| 2015/06/18 | 1,598 | 1,610 | 1,578 | 1,594 | -2 | -0.1% | 30,700 |
| 2015/06/17 | 1,596 | 1,621 | 1,596 | 1,596 | +6 | +0.4% | 27,300 |
| 2015/06/16 | 1,610 | 1,630 | 1,586 | 1,590 | -15 | -0.9% | 58,500 |
| 2015/06/15 | 1,568 | 1,608 | 1,561 | 1,605 | +37 | +2.4% | 30,500 |
| 2015/06/12 | 1,595 | 1,596 | 1,563 | 1,568 | -16 | -1% | 154,800 |
| 2015/06/11 | 1,601 | 1,623 | 1,583 | 1,584 | -8 | -0.5% | 50,700 |
| 2015/06/10 | 1,600 | 1,623 | 1,588 | 1,592 | +5 | +0.3% | 43,400 |
| 2015/06/09 | 1,636 | 1,651 | 1,587 | 1,587 | -49 | -3% | 69,800 |
| 2015/06/08 | 1,619 | 1,641 | 1,611 | 1,636 | +40 | +2.5% | 33,000 |
| 2015/06/05 | 1,631 | 1,645 | 1,586 | 1,596 | -62 | -3.7% | 72,200 |
| 2015/06/04 | 1,629 | 1,686 | 1,623 | 1,658 | +35 | +2.2% | 62,100 |
| 2015/06/03 | 1,597 | 1,629 | 1,590 | 1,623 | +16 | +1% | 63,200 |
| 2015/06/02 | 1,604 | 1,623 | 1,589 | 1,607 | +4 | +0.2% | 54,600 |
| 2015/06/01 | 1,589 | 1,611 | 1,582 | 1,603 | +28 | +1.8% | 40,500 |
| 2015/05/29 | 1,595 | 1,605 | 1,575 | 1,575 | -26 | -1.6% | 55,800 |
| 2015/05/28 | 1,615 | 1,620 | 1,580 | 1,601 | -18 | -1.1% | 55,700 |
| 2015/05/27 | 1,550 | 1,634 | 1,546 | 1,619 | +69 | +4.5% | 65,400 |
| 2015/05/26 | 1,520 | 1,558 | 1,520 | 1,550 | +41 | +2.7% | 79,600 |
| 2015/05/25 | 1,511 | 1,516 | 1,499 | 1,509 | +14 | +0.9% | 27,500 |
| 2015/05/22 | 1,490 | 1,510 | 1,490 | 1,495 | +3 | +0.2% | 58,500 |
| 2015/05/21 | 1,494 | 1,508 | 1,482 | 1,492 | +5 | +0.3% | 61,300 |
| 2015/05/20 | 1,476 | 1,495 | 1,471 | 1,487 | +11 | +0.7% | 29,600 |
| 2015/05/19 | 1,467 | 1,495 | 1,464 | 1,476 | +3 | +0.2% | 40,700 |
| 2015/05/18 | 1,464 | 1,486 | 1,459 | 1,473 | +14 | +1% | 52,500 |
| 2015/05/15 | 1,455 | 1,483 | 1,450 | 1,459 | +23 | +1.6% | 44,000 |
| 2015/05/14 | 1,445 | 1,498 | 1,425 | 1,436 | +12 | +0.8% | 114,200 |
| 2015/05/13 | 1,406 | 1,450 | 1,401 | 1,424 | +12 | +0.8% | 27,300 |
| 2015/05/12 | 1,427 | 1,427 | 1,404 | 1,412 | -15 | -1.1% | 28,000 |
| 2015/05/11 | 1,438 | 1,450 | 1,424 | 1,427 | +18 | +1.3% | 17,600 |
| 2015/05/08 | 1,411 | 1,430 | 1,384 | 1,409 | -29 | -2% | 40,500 |
| 2015/05/07 | 1,436 | 1,452 | 1,436 | 1,438 | -17 | -1.2% | 16,700 |
| 2015/05/01 | 1,433 | 1,468 | 1,422 | 1,455 | +4 | +0.3% | 49,600 |
| 2015/04/30 | 1,433 | 1,472 | 1,433 | 1,451 | +1 | +0.1% | 29,200 |
| 2015/04/28 | 1,445 | 1,455 | 1,435 | 1,450 | +9 | +0.6% | 17,700 |
| 2015/04/27 | 1,451 | 1,463 | 1,435 | 1,441 | +13 | +0.9% | 17,700 |
| 2015/04/24 | 1,424 | 1,445 | 1,417 | 1,428 | +5 | +0.4% | 10,100 |
| 2015/04/23 | 1,403 | 1,433 | 1,400 | 1,423 | +21 | +1.5% | 23,300 |
| 2015/04/22 | 1,407 | 1,410 | 1,350 | 1,402 | -5 | -0.4% | 25,800 |
| 2015/04/21 | 1,412 | 1,419 | 1,401 | 1,407 | -5 | -0.4% | 19,000 |
| 2015/04/20 | 1,438 | 1,438 | 1,330 | 1,412 | -32 | -2.2% | 31,400 |
| 2015/04/17 | 1,462 | 1,468 | 1,442 | 1,444 | -18 | -1.2% | 37,200 |
| 2015/04/16 | 1,425 | 1,465 | 1,425 | 1,462 | +33 | +2.3% | 51,700 |
| 2015/04/15 | 1,416 | 1,433 | 1,416 | 1,429 | +1 | +0.1% | 24,100 |
| 2015/04/14 | 1,383 | 1,434 | 1,382 | 1,428 | +32 | +2.3% | 40,400 |
| 2015/04/13 | 1,359 | 1,405 | 1,352 | 1,396 | +33 | +2.4% | 61,100 |
| 2015/04/10 | 1,370 | 1,370 | 1,350 | 1,363 | -4 | -0.3% | 17,100 |
| 2015/04/09 | 1,360 | 1,368 | 1,350 | 1,367 | +3 | +0.2% | 20,500 |
| 2015/04/08 | 1,364 | 1,379 | 1,359 | 1,364 | +2 | +0.1% | 28,000 |
| 2015/04/07 | 1,352 | 1,365 | 1,345 | 1,362 | +2 | +0.1% | 18,500 |
2301～
2350
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
