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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 1,316 | 1,322 | 1,280 | 1,283 | -32 | -2.4% | 162,500 |
| 2013/03/19 | 1,340 | 1,355 | 1,306 | 1,315 | -20 | -1.5% | 122,600 |
| 2013/03/18 | 1,331 | 1,380 | 1,320 | 1,335 | +2 | +0.2% | 135,300 |
| 2013/03/15 | 1,350 | 1,390 | 1,300 | 1,333 | +35 | +2.7% | 386,100 |
| 2013/03/14 | 1,199 | 1,300 | 1,194 | 1,298 | +113 | +9.5% | 358,700 |
| 2013/03/13 | 1,154 | 1,191 | 1,149 | 1,185 | +30 | +2.6% | 149,700 |
| 2013/03/12 | 1,170 | 1,176 | 1,153 | 1,155 | -12 | -1% | 93,800 |
| 2013/03/11 | 1,181 | 1,200 | 1,163 | 1,167 | -5 | -0.4% | 102,700 |
| 2013/03/08 | 1,166 | 1,187 | 1,166 | 1,172 | +6 | +0.5% | 108,300 |
| 2013/03/07 | 1,199 | 1,199 | 1,145 | 1,166 | -24 | -2% | 154,600 |
| 2013/03/06 | 1,180 | 1,194 | 1,165 | 1,190 | +24 | +2.1% | 60,500 |
| 2013/03/05 | 1,190 | 1,195 | 1,156 | 1,166 | -7 | -0.6% | 72,300 |
| 2013/03/04 | 1,174 | 1,215 | 1,173 | 1,173 | +5 | +0.4% | 171,000 |
| 2013/03/01 | 1,178 | 1,180 | 1,156 | 1,168 | -10 | -0.8% | 104,900 |
| 2013/02/28 | 1,182 | 1,186 | 1,156 | 1,178 | +22 | +1.9% | 101,900 |
| 2013/02/27 | 1,151 | 1,188 | 1,151 | 1,156 | +8 | +0.7% | 113,600 |
| 2013/02/26 | 1,153 | 1,173 | 1,143 | 1,148 | -35 | -3% | 95,300 |
| 2013/02/25 | 1,195 | 1,200 | 1,177 | 1,183 | +3 | +0.3% | 59,000 |
| 2013/02/22 | 1,139 | 1,189 | 1,129 | 1,180 | +30 | +2.6% | 126,700 |
| 2013/02/21 | 1,182 | 1,184 | 1,138 | 1,150 | -28 | -2.4% | 100,400 |
| 2013/02/20 | 1,185 | 1,193 | 1,162 | 1,178 | +13 | +1.1% | 69,300 |
| 2013/02/19 | 1,118 | 1,187 | 1,115 | 1,165 | +31 | +2.7% | 113,500 |
| 2013/02/18 | 1,126 | 1,164 | 1,125 | 1,134 | +13 | +1.2% | 122,000 |
| 2013/02/15 | 1,130 | 1,154 | 1,085 | 1,121 | -22 | -1.9% | 225,300 |
| 2013/02/14 | 1,151 | 1,172 | 1,133 | 1,143 | -28 | -2.4% | 164,900 |
| 2013/02/13 | 1,205 | 1,220 | 1,153 | 1,171 | -34 | -2.8% | 138,200 |
| 2013/02/12 | 1,233 | 1,250 | 1,198 | 1,205 | ±0 | ±0% | 183,000 |
| 2013/02/08 | 1,222 | 1,223 | 1,182 | 1,205 | -39 | -3.1% | 163,800 |
| 2013/02/07 | 1,157 | 1,251 | 1,155 | 1,244 | +103 | +9% | 304,700 |
| 2013/02/06 | 1,137 | 1,158 | 1,123 | 1,141 | +4 | +0.4% | 182,000 |
| 2013/02/05 | 1,085 | 1,166 | 1,081 | 1,137 | +50 | +4.6% | 318,100 |
| 2013/02/04 | 1,121 | 1,126 | 1,081 | 1,087 | ±0 | ±0% | 189,400 |
| 2013/02/01 | 995 | 1,120 | 995 | 1,087 | +97 | +9.8% | 629,200 |
| 2013/01/31 | 997 | 998 | 975 | 990 | ±0 | ±0% | 83,800 |
| 2013/01/30 | 969 | 999 | 969 | 990 | +24 | +2.5% | 113,300 |
| 2013/01/29 | 968 | 989 | 964 | 966 | -12 | -1.2% | 105,600 |
| 2013/01/28 | 984 | 1,000 | 972 | 978 | +2 | +0.2% | 157,500 |
| 2013/01/25 | 949 | 996 | 946 | 976 | +38 | +4.1% | 349,000 |
| 2013/01/24 | 922 | 942 | 915 | 938 | +11 | +1.2% | 98,900 |
| 2013/01/23 | 937 | 948 | 925 | 927 | -24 | -2.5% | 90,600 |
| 2013/01/22 | 951 | 972 | 934 | 951 | -7 | -0.7% | 143,800 |
| 2013/01/21 | 950 | 975 | 938 | 958 | +17 | +1.8% | 144,500 |
| 2013/01/18 | 956 | 956 | 934 | 941 | -17 | -1.8% | 201,000 |
| 2013/01/17 | 966 | 966 | 929 | 958 | -8 | -0.8% | 167,100 |
| 2013/01/16 | 968 | 987 | 943 | 966 | +13 | +1.4% | 336,600 |
| 2013/01/15 | 981 | 988 | 951 | 953 | -27 | -2.8% | 182,000 |
| 2013/01/11 | 993 | 995 | 960 | 980 | ±0 | ±0% | 110,000 |
| 2013/01/10 | 1,003 | 1,004 | 980 | 980 | -30 | -3% | 180,400 |
| 2013/01/09 | 963 | 1,013 | 957 | 1,010 | +51 | +5.3% | 238,800 |
| 2013/01/08 | 970 | 984 | 936 | 959 | +9 | +0.9% | 134,100 |
2851～
2900
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 | 478,500円 | +7.8% | +18.5% | 2.51% | 15.88倍 | 1.58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 | 346,500円 | +10.9% | +46.0% | 3.46% | 11.67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 | 60,900円 | +6.0% | +10.2% | 3.94% | 8.58倍 | 0.99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 | 491,500円 | -12.1% | -24.4% | 2.93% | 15.63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 | 355,500円 | +26.6% | +49.4% | 3.46% | 11.73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
