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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 1,280 | 1,316 | 1,266 | 1,306 | +6 | +0.5% | 81,500 |
| 2014/03/27 | 1,250 | 1,306 | 1,231 | 1,300 | +45 | +3.6% | 96,300 |
| 2014/03/26 | 1,252 | 1,267 | 1,222 | 1,255 | -13 | -1% | 137,200 |
| 2014/03/25 | 1,274 | 1,291 | 1,250 | 1,268 | -22 | -1.7% | 86,600 |
| 2014/03/24 | 1,345 | 1,348 | 1,279 | 1,290 | -57 | -4.2% | 79,500 |
| 2014/03/20 | 1,346 | 1,355 | 1,331 | 1,347 | +1 | +0.1% | 28,500 |
| 2014/03/19 | 1,365 | 1,369 | 1,333 | 1,346 | -2 | -0.1% | 26,900 |
| 2014/03/18 | 1,352 | 1,355 | 1,336 | 1,348 | +26 | +2% | 14,800 |
| 2014/03/17 | 1,338 | 1,388 | 1,301 | 1,322 | -30 | -2.2% | 45,600 |
| 2014/03/14 | 1,357 | 1,387 | 1,349 | 1,352 | -47 | -3.4% | 77,700 |
| 2014/03/13 | 1,399 | 1,411 | 1,392 | 1,399 | -9 | -0.6% | 17,900 |
| 2014/03/12 | 1,418 | 1,428 | 1,407 | 1,408 | -33 | -2.3% | 23,200 |
| 2014/03/11 | 1,452 | 1,456 | 1,430 | 1,441 | +12 | +0.8% | 19,400 |
| 2014/03/10 | 1,424 | 1,453 | 1,424 | 1,429 | -8 | -0.6% | 20,000 |
| 2014/03/07 | 1,439 | 1,453 | 1,424 | 1,437 | +4 | +0.3% | 34,400 |
| 2014/03/06 | 1,428 | 1,440 | 1,408 | 1,433 | +4 | +0.3% | 19,300 |
| 2014/03/05 | 1,424 | 1,476 | 1,424 | 1,429 | +7 | +0.5% | 33,400 |
| 2014/03/04 | 1,410 | 1,423 | 1,389 | 1,422 | -4 | -0.3% | 52,800 |
| 2014/03/03 | 1,440 | 1,449 | 1,408 | 1,426 | -43 | -2.9% | 46,100 |
| 2014/02/28 | 1,448 | 1,476 | 1,446 | 1,469 | +24 | +1.7% | 98,500 |
| 2014/02/27 | 1,470 | 1,470 | 1,434 | 1,445 | -15 | -1% | 120,100 |
| 2014/02/26 | 1,423 | 1,467 | 1,419 | 1,460 | +36 | +2.5% | 143,900 |
| 2014/02/25 | 1,378 | 1,434 | 1,343 | 1,424 | +79 | +5.9% | 137,300 |
| 2014/02/24 | 1,335 | 1,377 | 1,333 | 1,345 | +15 | +1.1% | 72,200 |
| 2014/02/21 | 1,314 | 1,340 | 1,314 | 1,330 | +24 | +1.8% | 34,400 |
| 2014/02/20 | 1,308 | 1,337 | 1,291 | 1,306 | -13 | -1% | 66,600 |
| 2014/02/19 | 1,330 | 1,350 | 1,306 | 1,319 | -39 | -2.9% | 145,300 |
| 2014/02/18 | 1,345 | 1,372 | 1,324 | 1,358 | +8 | +0.6% | 91,900 |
| 2014/02/17 | 1,336 | 1,353 | 1,321 | 1,350 | +14 | +1% | 70,200 |
| 2014/02/14 | 1,376 | 1,388 | 1,321 | 1,336 | -49 | -3.5% | 115,100 |
| 2014/02/13 | 1,430 | 1,430 | 1,383 | 1,385 | -51 | -3.6% | 65,000 |
| 2014/02/12 | 1,404 | 1,438 | 1,400 | 1,436 | +38 | +2.7% | 81,000 |
| 2014/02/10 | 1,424 | 1,424 | 1,384 | 1,398 | -3 | -0.2% | 54,900 |
| 2014/02/07 | 1,404 | 1,411 | 1,376 | 1,401 | +59 | +4.4% | 137,800 |
| 2014/02/06 | 1,380 | 1,402 | 1,333 | 1,342 | -49 | -3.5% | 177,900 |
| 2014/02/05 | 1,411 | 1,437 | 1,381 | 1,391 | +16 | +1.2% | 107,900 |
| 2014/02/04 | 1,387 | 1,406 | 1,375 | 1,375 | -101 | -6.8% | 107,300 |
| 2014/02/03 | 1,481 | 1,495 | 1,443 | 1,476 | -23 | -1.5% | 59,400 |
| 2014/01/31 | 1,512 | 1,513 | 1,451 | 1,499 | -12 | -0.8% | 150,400 |
| 2014/01/30 | 1,570 | 1,595 | 1,478 | 1,511 | -93 | -5.8% | 97,800 |
| 2014/01/29 | 1,565 | 1,612 | 1,556 | 1,604 | +39 | +2.5% | 116,900 |
| 2014/01/28 | 1,582 | 1,620 | 1,565 | 1,565 | -30 | -1.9% | 72,100 |
| 2014/01/27 | 1,618 | 1,638 | 1,556 | 1,595 | -55 | -3.3% | 98,800 |
| 2014/01/24 | 1,617 | 1,666 | 1,605 | 1,650 | +22 | +1.4% | 122,800 |
| 2014/01/23 | 1,616 | 1,650 | 1,616 | 1,628 | +25 | +1.6% | 93,300 |
| 2014/01/22 | 1,612 | 1,618 | 1,573 | 1,603 | +8 | +0.5% | 64,700 |
| 2014/01/21 | 1,576 | 1,600 | 1,576 | 1,595 | +20 | +1.3% | 40,200 |
| 2014/01/20 | 1,580 | 1,582 | 1,559 | 1,575 | -2 | -0.1% | 47,600 |
| 2014/01/17 | 1,545 | 1,580 | 1,545 | 1,577 | +22 | +1.4% | 32,800 |
| 2014/01/16 | 1,551 | 1,558 | 1,539 | 1,555 | +10 | +0.6% | 46,600 |
2601～
2650
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 | 483,500円 | +7.8% | +18.5% | 2.48% | 16.05倍 | 1.60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 | 346,000円 | +10.9% | +46.0% | 3.47% | 11.65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 | 61,600円 | +6.0% | +10.2% | 3.90% | 8.68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 | 485,500円 | -12.1% | -24.4% | 2.97% | 15.44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 | 358,500円 | +26.6% | +49.4% | 3.43% | 11.83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
