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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,438 | 1,441 | 1,422 | 1,438 | +12 | +0.8% | 57,400 |
| 2014/08/20 | 1,438 | 1,438 | 1,424 | 1,426 | -4 | -0.3% | 42,000 |
| 2014/08/19 | 1,429 | 1,433 | 1,419 | 1,430 | +5 | +0.4% | 109,500 |
| 2014/08/18 | 1,431 | 1,440 | 1,419 | 1,425 | -14 | -1% | 44,600 |
| 2014/08/15 | 1,418 | 1,442 | 1,391 | 1,439 | +16 | +1.1% | 69,900 |
| 2014/08/14 | 1,400 | 1,448 | 1,389 | 1,423 | +34 | +2.4% | 131,800 |
| 2014/08/13 | 1,360 | 1,393 | 1,347 | 1,389 | +32 | +2.4% | 101,500 |
| 2014/08/12 | 1,346 | 1,367 | 1,337 | 1,357 | +11 | +0.8% | 99,200 |
| 2014/08/11 | 1,343 | 1,348 | 1,325 | 1,346 | +1 | +0.1% | 45,800 |
| 2014/08/08 | 1,321 | 1,349 | 1,308 | 1,345 | +27 | +2% | 105,700 |
| 2014/08/07 | 1,283 | 1,320 | 1,283 | 1,318 | +47 | +3.7% | 136,500 |
| 2014/08/06 | 1,261 | 1,299 | 1,258 | 1,271 | +40 | +3.2% | 170,300 |
| 2014/08/05 | 1,260 | 1,271 | 1,218 | 1,231 | -31 | -2.5% | 57,600 |
| 2014/08/04 | 1,244 | 1,274 | 1,231 | 1,262 | +25 | +2% | 84,200 |
| 2014/08/01 | 1,206 | 1,239 | 1,206 | 1,237 | +13 | +1.1% | 83,900 |
| 2014/07/31 | 1,239 | 1,239 | 1,202 | 1,224 | -15 | -1.2% | 90,200 |
| 2014/07/30 | 1,263 | 1,270 | 1,216 | 1,239 | -7 | -0.6% | 193,000 |
| 2014/07/29 | 1,175 | 1,342 | 1,174 | 1,246 | +79 | +6.8% | 304,200 |
| 2014/07/28 | 1,167 | 1,168 | 1,150 | 1,167 | +9 | +0.8% | 58,300 |
| 2014/07/25 | 1,135 | 1,159 | 1,132 | 1,158 | +33 | +2.9% | 76,900 |
| 2014/07/24 | 1,097 | 1,128 | 1,097 | 1,125 | +28 | +2.6% | 51,900 |
| 2014/07/23 | 1,120 | 1,129 | 1,094 | 1,097 | -27 | -2.4% | 76,400 |
| 2014/07/22 | 1,120 | 1,136 | 1,120 | 1,124 | -10 | -0.9% | 58,200 |
| 2014/07/18 | 1,122 | 1,140 | 1,103 | 1,134 | +4 | +0.4% | 54,300 |
| 2014/07/17 | 1,136 | 1,143 | 1,125 | 1,130 | -7 | -0.6% | 36,000 |
| 2014/07/16 | 1,140 | 1,143 | 1,133 | 1,137 | -3 | -0.3% | 21,600 |
| 2014/07/15 | 1,158 | 1,158 | 1,136 | 1,140 | -6 | -0.5% | 36,000 |
| 2014/07/14 | 1,139 | 1,149 | 1,136 | 1,146 | +9 | +0.8% | 23,000 |
| 2014/07/11 | 1,130 | 1,142 | 1,120 | 1,137 | +2 | +0.2% | 25,800 |
| 2014/07/10 | 1,142 | 1,152 | 1,135 | 1,135 | -7 | -0.6% | 35,700 |
| 2014/07/09 | 1,148 | 1,155 | 1,136 | 1,142 | -21 | -1.8% | 40,800 |
| 2014/07/08 | 1,130 | 1,163 | 1,130 | 1,163 | +34 | +3% | 73,700 |
| 2014/07/07 | 1,124 | 1,136 | 1,121 | 1,129 | +5 | +0.4% | 44,700 |
| 2014/07/04 | 1,141 | 1,144 | 1,120 | 1,124 | -15 | -1.3% | 61,500 |
| 2014/07/03 | 1,145 | 1,153 | 1,131 | 1,139 | -5 | -0.4% | 48,400 |
| 2014/07/02 | 1,164 | 1,176 | 1,138 | 1,144 | -18 | -1.5% | 81,900 |
| 2014/07/01 | 1,170 | 1,175 | 1,151 | 1,162 | +3 | +0.3% | 50,700 |
| 2014/06/30 | 1,151 | 1,160 | 1,143 | 1,159 | +8 | +0.7% | 40,800 |
| 2014/06/27 | 1,145 | 1,157 | 1,133 | 1,151 | -1 | -0.1% | 52,700 |
| 2014/06/26 | 1,154 | 1,156 | 1,136 | 1,152 | +12 | +1.1% | 35,900 |
| 2014/06/25 | 1,156 | 1,156 | 1,140 | 1,140 | -16 | -1.4% | 33,600 |
| 2014/06/24 | 1,138 | 1,158 | 1,137 | 1,156 | +13 | +1.1% | 26,300 |
| 2014/06/23 | 1,141 | 1,155 | 1,136 | 1,143 | +9 | +0.8% | 46,800 |
| 2014/06/20 | 1,178 | 1,180 | 1,133 | 1,134 | -37 | -3.2% | 118,300 |
| 2014/06/19 | 1,172 | 1,173 | 1,145 | 1,171 | +30 | +2.6% | 75,500 |
| 2014/06/18 | 1,139 | 1,173 | 1,127 | 1,141 | -7 | -0.6% | 48,600 |
| 2014/06/17 | 1,160 | 1,175 | 1,135 | 1,148 | -30 | -2.5% | 65,800 |
| 2014/06/16 | 1,202 | 1,202 | 1,171 | 1,178 | -23 | -1.9% | 47,300 |
| 2014/06/13 | 1,180 | 1,214 | 1,175 | 1,201 | +8 | +0.7% | 112,300 |
| 2014/06/12 | 1,150 | 1,194 | 1,135 | 1,193 | +30 | +2.6% | 95,000 |
2501～
2550
件表示中 / 3580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 | 0.87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% | 11.75倍 | 1.57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
