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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,606 | 1,622 | 1,561 | 1,575 | +8 | +0.5% | 37,500 |
| 2015/10/28 | 1,536 | 1,571 | 1,513 | 1,567 | +47 | +3.1% | 52,500 |
| 2015/10/27 | 1,557 | 1,557 | 1,506 | 1,520 | -32 | -2.1% | 24,600 |
| 2015/10/26 | 1,568 | 1,571 | 1,539 | 1,552 | +15 | +1% | 35,400 |
| 2015/10/23 | 1,545 | 1,570 | 1,535 | 1,537 | +22 | +1.5% | 23,400 |
| 2015/10/22 | 1,528 | 1,548 | 1,512 | 1,515 | -31 | -2% | 11,400 |
| 2015/10/21 | 1,491 | 1,584 | 1,490 | 1,546 | +54 | +3.6% | 41,300 |
| 2015/10/20 | 1,487 | 1,500 | 1,485 | 1,492 | ±0 | ±0% | 7,800 |
| 2015/10/19 | 1,502 | 1,519 | 1,436 | 1,492 | -15 | -1% | 36,100 |
| 2015/10/16 | 1,506 | 1,520 | 1,497 | 1,507 | +17 | +1.1% | 14,200 |
| 2015/10/15 | 1,457 | 1,508 | 1,457 | 1,490 | +13 | +0.9% | 17,000 |
| 2015/10/14 | 1,483 | 1,498 | 1,460 | 1,477 | -6 | -0.4% | 30,300 |
| 2015/10/13 | 1,511 | 1,555 | 1,461 | 1,483 | -4 | -0.3% | 57,600 |
| 2015/10/09 | 1,486 | 1,491 | 1,453 | 1,487 | +1 | +0.1% | 35,300 |
| 2015/10/08 | 1,504 | 1,504 | 1,480 | 1,486 | -18 | -1.2% | 14,800 |
| 2015/10/07 | 1,483 | 1,505 | 1,476 | 1,504 | +24 | +1.6% | 11,700 |
| 2015/10/06 | 1,469 | 1,492 | 1,460 | 1,480 | +28 | +1.9% | 22,200 |
| 2015/10/05 | 1,445 | 1,453 | 1,434 | 1,452 | +3 | +0.2% | 16,600 |
| 2015/10/02 | 1,455 | 1,463 | 1,420 | 1,449 | -21 | -1.4% | 18,800 |
| 2015/10/01 | 1,465 | 1,470 | 1,445 | 1,470 | +25 | +1.7% | 17,300 |
| 2015/09/30 | 1,391 | 1,447 | 1,391 | 1,445 | +75 | +5.5% | 22,800 |
| 2015/09/29 | 1,410 | 1,419 | 1,370 | 1,370 | -56 | -3.9% | 20,300 |
| 2015/09/28 | 1,427 | 1,459 | 1,418 | 1,426 | -18 | -1.2% | 28,600 |
| 2015/09/25 | 1,413 | 1,454 | 1,398 | 1,444 | +50 | +3.6% | 28,700 |
| 2015/09/24 | 1,392 | 1,420 | 1,390 | 1,394 | -39 | -2.7% | 44,400 |
| 2015/09/18 | 1,479 | 1,485 | 1,431 | 1,433 | -50 | -3.4% | 38,600 |
| 2015/09/17 | 1,479 | 1,489 | 1,476 | 1,483 | +5 | +0.3% | 20,800 |
| 2015/09/16 | 1,514 | 1,514 | 1,474 | 1,478 | -18 | -1.2% | 17,700 |
| 2015/09/15 | 1,501 | 1,540 | 1,496 | 1,496 | -4 | -0.3% | 16,200 |
| 2015/09/14 | 1,509 | 1,520 | 1,496 | 1,500 | -9 | -0.6% | 10,000 |
| 2015/09/11 | 1,474 | 1,519 | 1,474 | 1,509 | +14 | +0.9% | 29,400 |
| 2015/09/10 | 1,476 | 1,509 | 1,476 | 1,495 | -8 | -0.5% | 19,100 |
| 2015/09/09 | 1,496 | 1,508 | 1,470 | 1,503 | +50 | +3.4% | 23,400 |
| 2015/09/08 | 1,478 | 1,504 | 1,453 | 1,453 | -41 | -2.7% | 13,900 |
| 2015/09/07 | 1,481 | 1,505 | 1,466 | 1,494 | +3 | +0.2% | 25,800 |
| 2015/09/04 | 1,508 | 1,513 | 1,470 | 1,491 | -5 | -0.3% | 24,500 |
| 2015/09/03 | 1,555 | 1,593 | 1,488 | 1,496 | -42 | -2.7% | 54,100 |
| 2015/09/02 | 1,543 | 1,590 | 1,525 | 1,538 | -58 | -3.6% | 52,600 |
| 2015/09/01 | 1,670 | 1,681 | 1,574 | 1,596 | -78 | -4.7% | 50,200 |
| 2015/08/31 | 1,661 | 1,685 | 1,661 | 1,674 | +13 | +0.8% | 17,000 |
| 2015/08/28 | 1,653 | 1,669 | 1,647 | 1,661 | +44 | +2.7% | 15,000 |
| 2015/08/27 | 1,669 | 1,669 | 1,615 | 1,617 | +28 | +1.8% | 41,000 |
| 2015/08/26 | 1,560 | 1,603 | 1,557 | 1,589 | +30 | +1.9% | 54,900 |
| 2015/08/25 | 1,524 | 1,623 | 1,435 | 1,559 | -45 | -2.8% | 64,700 |
| 2015/08/24 | 1,649 | 1,669 | 1,589 | 1,604 | -96 | -5.6% | 124,000 |
| 2015/08/21 | 1,690 | 1,727 | 1,690 | 1,700 | ±0 | ±0% | 67,700 |
| 2015/08/20 | 1,723 | 1,741 | 1,698 | 1,700 | -36 | -2.1% | 31,900 |
| 2015/08/19 | 1,726 | 1,746 | 1,695 | 1,736 | +10 | +0.6% | 39,800 |
| 2015/08/18 | 1,720 | 1,735 | 1,719 | 1,726 | +19 | +1.1% | 18,400 |
| 2015/08/17 | 1,688 | 1,710 | 1,688 | 1,707 | +9 | +0.5% | 13,600 |
2401～
2450
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 | 682,000円 | +3.1% | +0.5% | 2.29% | 18.46倍 | 2.12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 | 574,000円 | -1.0% | +1.4% | 2.87% | 14.00倍 | 2.30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 | 282,400円 | +7.2% | +23.8% | 3.01% | 11.96倍 | 0.96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 | 385,500円 | +3.7% | +1.6% | 3.37% | 13.21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 | 514,100円 | +14.5% | +18.7% | 4.28% | 11.53倍 | 1.18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
