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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,309 | 1,320 | 1,292 | 1,316 | +9 | +0.7% | 25,100 |
| 2013/08/13 | 1,286 | 1,309 | 1,283 | 1,307 | +21 | +1.6% | 27,000 |
| 2013/08/12 | 1,282 | 1,309 | 1,279 | 1,286 | -17 | -1.3% | 37,600 |
| 2013/08/09 | 1,310 | 1,330 | 1,282 | 1,303 | -21 | -1.6% | 71,800 |
| 2013/08/08 | 1,359 | 1,364 | 1,319 | 1,324 | -55 | -4% | 73,100 |
| 2013/08/07 | 1,375 | 1,398 | 1,362 | 1,379 | +5 | +0.4% | 121,400 |
| 2013/08/06 | 1,373 | 1,375 | 1,350 | 1,374 | +1 | +0.1% | 42,200 |
| 2013/08/05 | 1,373 | 1,374 | 1,355 | 1,373 | +13 | +1% | 38,900 |
| 2013/08/02 | 1,370 | 1,383 | 1,317 | 1,360 | +2 | +0.1% | 86,900 |
| 2013/08/01 | 1,324 | 1,359 | 1,290 | 1,358 | +24 | +1.8% | 47,000 |
| 2013/07/31 | 1,353 | 1,362 | 1,329 | 1,334 | -27 | -2% | 94,500 |
| 2013/07/30 | 1,314 | 1,369 | 1,314 | 1,361 | +55 | +4.2% | 182,700 |
| 2013/07/29 | 1,270 | 1,332 | 1,210 | 1,306 | +24 | +1.9% | 258,700 |
| 2013/07/26 | 1,313 | 1,313 | 1,272 | 1,282 | -28 | -2.1% | 102,600 |
| 2013/07/25 | 1,290 | 1,315 | 1,282 | 1,310 | +2 | +0.2% | 156,100 |
| 2013/07/24 | 1,350 | 1,356 | 1,286 | 1,308 | -63 | -4.6% | 257,400 |
| 2013/07/23 | 1,414 | 1,422 | 1,360 | 1,371 | -64 | -4.5% | 144,400 |
| 2013/07/22 | 1,413 | 1,457 | 1,403 | 1,435 | +22 | +1.6% | 110,700 |
| 2013/07/19 | 1,420 | 1,441 | 1,410 | 1,413 | -9 | -0.6% | 132,100 |
| 2013/07/18 | 1,430 | 1,436 | 1,417 | 1,422 | +6 | +0.4% | 62,600 |
| 2013/07/17 | 1,411 | 1,428 | 1,398 | 1,416 | -12 | -0.8% | 85,600 |
| 2013/07/16 | 1,420 | 1,441 | 1,420 | 1,428 | ±0 | ±0% | 44,800 |
| 2013/07/12 | 1,455 | 1,472 | 1,417 | 1,428 | -32 | -2.2% | 80,100 |
| 2013/07/11 | 1,440 | 1,460 | 1,430 | 1,460 | +24 | +1.7% | 49,900 |
| 2013/07/10 | 1,407 | 1,458 | 1,404 | 1,436 | +18 | +1.3% | 67,400 |
| 2013/07/09 | 1,420 | 1,427 | 1,402 | 1,418 | +2 | +0.1% | 94,900 |
| 2013/07/08 | 1,436 | 1,453 | 1,416 | 1,416 | -13 | -0.9% | 71,700 |
| 2013/07/05 | 1,415 | 1,501 | 1,415 | 1,429 | +14 | +1% | 225,700 |
| 2013/07/04 | 1,411 | 1,441 | 1,410 | 1,415 | -26 | -1.8% | 163,300 |
| 2013/07/03 | 1,472 | 1,472 | 1,425 | 1,441 | -35 | -2.4% | 127,400 |
| 2013/07/02 | 1,487 | 1,490 | 1,420 | 1,476 | -14 | -0.9% | 109,200 |
| 2013/07/01 | 1,430 | 1,494 | 1,424 | 1,490 | +65 | +4.6% | 89,900 |
| 2013/06/28 | 1,424 | 1,446 | 1,406 | 1,425 | +1 | +0.1% | 84,600 |
| 2013/06/27 | 1,412 | 1,424 | 1,367 | 1,424 | +20 | +1.4% | 59,600 |
| 2013/06/26 | 1,477 | 1,477 | 1,400 | 1,404 | -73 | -4.9% | 46,100 |
| 2013/06/25 | 1,463 | 1,490 | 1,438 | 1,477 | -6 | -0.4% | 66,600 |
| 2013/06/24 | 1,512 | 1,525 | 1,461 | 1,483 | -29 | -1.9% | 69,900 |
| 2013/06/21 | 1,469 | 1,518 | 1,418 | 1,512 | +21 | +1.4% | 311,100 |
| 2013/06/20 | 1,427 | 1,496 | 1,402 | 1,491 | +64 | +4.5% | 165,400 |
| 2013/06/19 | 1,478 | 1,478 | 1,401 | 1,427 | -31 | -2.1% | 89,500 |
| 2013/06/18 | 1,461 | 1,485 | 1,442 | 1,458 | -3 | -0.2% | 179,400 |
| 2013/06/17 | 1,402 | 1,480 | 1,396 | 1,461 | +37 | +2.6% | 154,900 |
| 2013/06/14 | 1,400 | 1,446 | 1,393 | 1,424 | +59 | +4.3% | 173,500 |
| 2013/06/13 | 1,390 | 1,405 | 1,349 | 1,365 | -61 | -4.3% | 133,700 |
| 2013/06/12 | 1,381 | 1,435 | 1,337 | 1,426 | +45 | +3.3% | 166,600 |
| 2013/06/11 | 1,376 | 1,405 | 1,346 | 1,381 | +45 | +3.4% | 233,100 |
| 2013/06/10 | 1,298 | 1,339 | 1,275 | 1,336 | +115 | +9.4% | 123,800 |
| 2013/06/07 | 1,170 | 1,243 | 1,152 | 1,221 | +43 | +3.7% | 170,000 |
| 2013/06/06 | 1,241 | 1,259 | 1,170 | 1,178 | -93 | -7.3% | 95,700 |
| 2013/06/05 | 1,260 | 1,346 | 1,251 | 1,271 | +26 | +2.1% | 141,000 |
2751～
2800
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 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03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 | 347,500円 | +10.9% | +46.0% | 3.45% | 11.70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 | 61,500円 | +6.0% | +10.2% | 3.90% | 8.66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 | 491,000円 | -12.1% | -24.4% | 2.93% | 15.61倍 | 1.10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 | 356,500円 | +26.6% | +49.4% | 3.45% | 11.76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
