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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 1,536 | 1,552 | 1,512 | 1,545 | +9 | +0.6% | 52,400 |
| 2014/01/14 | 1,519 | 1,545 | 1,487 | 1,536 | +14 | +0.9% | 68,400 |
| 2014/01/10 | 1,515 | 1,529 | 1,487 | 1,522 | -13 | -0.8% | 93,900 |
| 2014/01/09 | 1,549 | 1,549 | 1,514 | 1,535 | -15 | -1% | 41,700 |
| 2014/01/08 | 1,538 | 1,550 | 1,524 | 1,550 | +32 | +2.1% | 30,200 |
| 2014/01/07 | 1,539 | 1,549 | 1,510 | 1,518 | -21 | -1.4% | 37,800 |
| 2014/01/06 | 1,524 | 1,550 | 1,518 | 1,539 | +23 | +1.5% | 63,200 |
| 2013/12/30 | 1,500 | 1,524 | 1,496 | 1,516 | +22 | +1.5% | 96,200 |
| 2013/12/27 | 1,491 | 1,495 | 1,472 | 1,494 | -1 | -0.1% | 55,700 |
| 2013/12/26 | 1,475 | 1,507 | 1,472 | 1,495 | +23 | +1.6% | 53,600 |
| 2013/12/25 | 1,450 | 1,479 | 1,445 | 1,472 | +1 | +0.1% | 60,200 |
| 2013/12/24 | 1,482 | 1,498 | 1,452 | 1,471 | -21 | -1.4% | 53,400 |
| 2013/12/20 | 1,508 | 1,522 | 1,452 | 1,492 | -47 | -3.1% | 115,300 |
| 2013/12/19 | 1,557 | 1,559 | 1,515 | 1,539 | -1 | -0.1% | 41,400 |
| 2013/12/18 | 1,533 | 1,540 | 1,520 | 1,540 | +8 | +0.5% | 43,200 |
| 2013/12/17 | 1,555 | 1,555 | 1,520 | 1,532 | -16 | -1% | 50,200 |
| 2013/12/16 | 1,560 | 1,564 | 1,525 | 1,548 | -10 | -0.6% | 64,600 |
| 2013/12/13 | 1,599 | 1,600 | 1,534 | 1,558 | -47 | -2.9% | 147,100 |
| 2013/12/12 | 1,600 | 1,614 | 1,587 | 1,605 | +11 | +0.7% | 68,600 |
| 2013/12/11 | 1,578 | 1,599 | 1,555 | 1,594 | +18 | +1.1% | 56,500 |
| 2013/12/10 | 1,569 | 1,579 | 1,553 | 1,576 | -2 | -0.1% | 63,200 |
| 2013/12/09 | 1,585 | 1,585 | 1,561 | 1,578 | +16 | +1% | 44,400 |
| 2013/12/06 | 1,548 | 1,570 | 1,543 | 1,562 | +8 | +0.5% | 46,600 |
| 2013/12/05 | 1,542 | 1,585 | 1,520 | 1,554 | +3 | +0.2% | 99,900 |
| 2013/12/04 | 1,572 | 1,575 | 1,547 | 1,551 | -29 | -1.8% | 57,300 |
| 2013/12/03 | 1,550 | 1,600 | 1,550 | 1,580 | +42 | +2.7% | 101,500 |
| 2013/12/02 | 1,535 | 1,553 | 1,529 | 1,538 | -13 | -0.8% | 122,900 |
| 2013/11/29 | 1,530 | 1,563 | 1,530 | 1,551 | +14 | +0.9% | 80,400 |
| 2013/11/28 | 1,537 | 1,555 | 1,529 | 1,537 | -16 | -1% | 152,400 |
| 2013/11/27 | 1,578 | 1,578 | 1,536 | 1,553 | -26 | -1.6% | 104,900 |
| 2013/11/26 | 1,550 | 1,599 | 1,550 | 1,579 | +30 | +1.9% | 150,700 |
| 2013/11/25 | 1,619 | 1,619 | 1,525 | 1,549 | -75 | -4.6% | 208,900 |
| 2013/11/22 | 1,645 | 1,645 | 1,600 | 1,624 | -16 | -1% | 90,600 |
| 2013/11/21 | 1,634 | 1,645 | 1,616 | 1,640 | +6 | +0.4% | 93,200 |
| 2013/11/20 | 1,633 | 1,649 | 1,600 | 1,634 | +1 | +0.1% | 144,800 |
| 2013/11/19 | 1,584 | 1,668 | 1,574 | 1,633 | +29 | +1.8% | 162,800 |
| 2013/11/18 | 1,578 | 1,638 | 1,575 | 1,604 | +44 | +2.8% | 147,500 |
| 2013/11/15 | 1,528 | 1,566 | 1,513 | 1,560 | +36 | +2.4% | 146,100 |
| 2013/11/14 | 1,500 | 1,528 | 1,493 | 1,524 | +8 | +0.5% | 75,800 |
| 2013/11/13 | 1,495 | 1,520 | 1,493 | 1,516 | +27 | +1.8% | 150,900 |
| 2013/11/12 | 1,465 | 1,505 | 1,459 | 1,489 | +25 | +1.7% | 122,800 |
| 2013/11/11 | 1,475 | 1,475 | 1,450 | 1,464 | +9 | +0.6% | 36,200 |
| 2013/11/08 | 1,408 | 1,463 | 1,408 | 1,455 | +44 | +3.1% | 81,900 |
| 2013/11/07 | 1,460 | 1,460 | 1,409 | 1,411 | -54 | -3.7% | 88,100 |
| 2013/11/06 | 1,445 | 1,479 | 1,444 | 1,465 | -5 | -0.3% | 52,500 |
| 2013/11/05 | 1,457 | 1,480 | 1,457 | 1,470 | +13 | +0.9% | 59,800 |
| 2013/11/01 | 1,450 | 1,465 | 1,400 | 1,457 | +7 | +0.5% | 57,300 |
| 2013/10/31 | 1,440 | 1,470 | 1,433 | 1,450 | +6 | +0.4% | 93,200 |
| 2013/10/30 | 1,430 | 1,450 | 1,400 | 1,444 | +43 | +3.1% | 239,800 |
| 2013/10/29 | 1,436 | 1,436 | 1,400 | 1,401 | -5 | -0.4% | 62,300 |
2651～
2700
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 | 486,500円 | -12.1% | -24.4% | 2.96% | 15.47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
