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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,347 | 1,372 | 1,347 | 1,360 | -14 | -1% | 34,400 |
| 2015/04/03 | 1,360 | 1,375 | 1,357 | 1,374 | +27 | +2% | 20,600 |
| 2015/04/02 | 1,335 | 1,360 | 1,335 | 1,347 | ±0 | ±0% | 44,600 |
| 2015/04/01 | 1,366 | 1,371 | 1,338 | 1,347 | -19 | -1.4% | 36,400 |
| 2015/03/31 | 1,345 | 1,371 | 1,342 | 1,366 | +38 | +2.9% | 58,500 |
| 2015/03/30 | 1,342 | 1,342 | 1,311 | 1,328 | -4 | -0.3% | 30,200 |
| 2015/03/27 | 1,318 | 1,359 | 1,318 | 1,332 | -25 | -1.8% | 34,700 |
| 2015/03/26 | 1,340 | 1,361 | 1,340 | 1,357 | +2 | +0.1% | 40,500 |
| 2015/03/25 | 1,341 | 1,359 | 1,335 | 1,355 | +22 | +1.7% | 30,000 |
| 2015/03/24 | 1,352 | 1,353 | 1,313 | 1,333 | -29 | -2.1% | 59,700 |
| 2015/03/23 | 1,380 | 1,380 | 1,355 | 1,362 | -14 | -1% | 53,500 |
| 2015/03/20 | 1,377 | 1,378 | 1,369 | 1,376 | +6 | +0.4% | 21,100 |
| 2015/03/19 | 1,353 | 1,374 | 1,353 | 1,370 | +4 | +0.3% | 38,800 |
| 2015/03/18 | 1,362 | 1,369 | 1,356 | 1,366 | +4 | +0.3% | 19,000 |
| 2015/03/17 | 1,371 | 1,371 | 1,350 | 1,362 | +1 | +0.1% | 34,300 |
| 2015/03/16 | 1,388 | 1,390 | 1,357 | 1,361 | -37 | -2.6% | 50,100 |
| 2015/03/13 | 1,356 | 1,407 | 1,345 | 1,398 | +72 | +5.4% | 139,400 |
| 2015/03/12 | 1,315 | 1,350 | 1,315 | 1,326 | +22 | +1.7% | 47,600 |
| 2015/03/11 | 1,290 | 1,312 | 1,284 | 1,304 | +19 | +1.5% | 41,500 |
| 2015/03/10 | 1,285 | 1,290 | 1,280 | 1,285 | +8 | +0.6% | 23,400 |
| 2015/03/09 | 1,286 | 1,290 | 1,276 | 1,277 | -10 | -0.8% | 55,000 |
| 2015/03/06 | 1,290 | 1,295 | 1,284 | 1,287 | +4 | +0.3% | 30,300 |
| 2015/03/05 | 1,280 | 1,298 | 1,278 | 1,283 | +6 | +0.5% | 22,900 |
| 2015/03/04 | 1,272 | 1,313 | 1,271 | 1,277 | +3 | +0.2% | 46,800 |
| 2015/03/03 | 1,281 | 1,292 | 1,274 | 1,274 | -9 | -0.7% | 20,800 |
| 2015/03/02 | 1,276 | 1,307 | 1,276 | 1,283 | +7 | +0.5% | 33,400 |
| 2015/02/27 | 1,283 | 1,290 | 1,274 | 1,276 | -7 | -0.5% | 21,900 |
| 2015/02/26 | 1,272 | 1,299 | 1,272 | 1,283 | +1 | +0.1% | 34,200 |
| 2015/02/25 | 1,284 | 1,292 | 1,280 | 1,282 | -2 | -0.2% | 20,000 |
| 2015/02/24 | 1,300 | 1,303 | 1,283 | 1,284 | -18 | -1.4% | 26,800 |
| 2015/02/23 | 1,314 | 1,314 | 1,299 | 1,302 | -5 | -0.4% | 26,000 |
| 2015/02/20 | 1,312 | 1,315 | 1,300 | 1,307 | +2 | +0.2% | 25,800 |
| 2015/02/19 | 1,298 | 1,314 | 1,296 | 1,305 | +9 | +0.7% | 30,100 |
| 2015/02/18 | 1,295 | 1,319 | 1,293 | 1,296 | +6 | +0.5% | 44,900 |
| 2015/02/17 | 1,276 | 1,291 | 1,276 | 1,290 | +7 | +0.5% | 22,400 |
| 2015/02/16 | 1,284 | 1,291 | 1,276 | 1,283 | -1 | -0.1% | 37,200 |
| 2015/02/13 | 1,280 | 1,289 | 1,267 | 1,284 | +23 | +1.8% | 37,900 |
| 2015/02/12 | 1,272 | 1,272 | 1,254 | 1,261 | +9 | +0.7% | 57,100 |
| 2015/02/10 | 1,235 | 1,264 | 1,235 | 1,252 | +18 | +1.5% | 50,200 |
| 2015/02/09 | 1,227 | 1,239 | 1,227 | 1,234 | +8 | +0.7% | 68,300 |
| 2015/02/06 | 1,234 | 1,243 | 1,226 | 1,226 | -18 | -1.4% | 86,600 |
| 2015/02/05 | 1,280 | 1,280 | 1,223 | 1,244 | -40 | -3.1% | 149,800 |
| 2015/02/04 | 1,312 | 1,325 | 1,276 | 1,284 | -32 | -2.4% | 156,400 |
| 2015/02/03 | 1,306 | 1,331 | 1,292 | 1,316 | +41 | +3.2% | 82,300 |
| 2015/02/02 | 1,394 | 1,425 | 1,253 | 1,275 | -131 | -9.3% | 103,700 |
| 2015/01/30 | 1,418 | 1,426 | 1,402 | 1,406 | +2 | +0.1% | 14,200 |
| 2015/01/29 | 1,413 | 1,445 | 1,401 | 1,404 | -37 | -2.6% | 17,200 |
| 2015/01/28 | 1,397 | 1,446 | 1,397 | 1,441 | +18 | +1.3% | 24,200 |
| 2015/01/27 | 1,401 | 1,435 | 1,395 | 1,423 | +39 | +2.8% | 31,300 |
| 2015/01/26 | 1,400 | 1,412 | 1,383 | 1,384 | -35 | -2.5% | 62,600 |
2351～
2400
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
