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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 1,450 | 1,475 | 1,444 | 1,474 | +49 | +3.4% | 63,600 |
| 2013/10/10 | 1,447 | 1,460 | 1,415 | 1,425 | -33 | -2.3% | 63,600 |
| 2013/10/09 | 1,405 | 1,460 | 1,398 | 1,458 | +47 | +3.3% | 74,800 |
| 2013/10/08 | 1,374 | 1,415 | 1,374 | 1,411 | +24 | +1.7% | 52,900 |
| 2013/10/07 | 1,424 | 1,430 | 1,380 | 1,387 | -37 | -2.6% | 58,600 |
| 2013/10/04 | 1,404 | 1,434 | 1,394 | 1,424 | +23 | +1.6% | 100,100 |
| 2013/10/03 | 1,395 | 1,415 | 1,389 | 1,401 | +16 | +1.2% | 81,600 |
| 2013/10/02 | 1,358 | 1,392 | 1,358 | 1,385 | +25 | +1.8% | 138,400 |
| 2013/10/01 | 1,337 | 1,372 | 1,330 | 1,360 | +23 | +1.7% | 61,700 |
| 2013/09/30 | 1,297 | 1,354 | 1,297 | 1,337 | +42 | +3.2% | 91,500 |
| 2013/09/27 | 1,300 | 1,304 | 1,251 | 1,295 | -5 | -0.4% | 84,900 |
| 2013/09/26 | 1,273 | 1,305 | 1,260 | 1,300 | +3 | +0.2% | 55,500 |
| 2013/09/25 | 1,303 | 1,310 | 1,277 | 1,297 | -11 | -0.8% | 61,800 |
| 2013/09/24 | 1,311 | 1,322 | 1,285 | 1,308 | -19 | -1.4% | 48,300 |
| 2013/09/20 | 1,346 | 1,349 | 1,319 | 1,327 | -20 | -1.5% | 67,000 |
| 2013/09/19 | 1,309 | 1,350 | 1,282 | 1,347 | +46 | +3.5% | 66,600 |
| 2013/09/18 | 1,303 | 1,309 | 1,270 | 1,301 | +8 | +0.6% | 45,300 |
| 2013/09/17 | 1,291 | 1,300 | 1,286 | 1,293 | -4 | -0.3% | 33,100 |
| 2013/09/13 | 1,273 | 1,300 | 1,268 | 1,297 | +4 | +0.3% | 48,700 |
| 2013/09/12 | 1,275 | 1,300 | 1,273 | 1,293 | +21 | +1.7% | 70,100 |
| 2013/09/11 | 1,289 | 1,290 | 1,260 | 1,272 | +8 | +0.6% | 64,300 |
| 2013/09/10 | 1,275 | 1,327 | 1,250 | 1,264 | +15 | +1.2% | 76,400 |
| 2013/09/09 | 1,250 | 1,253 | 1,235 | 1,249 | +44 | +3.7% | 59,900 |
| 2013/09/06 | 1,218 | 1,218 | 1,186 | 1,205 | -12 | -1% | 42,100 |
| 2013/09/05 | 1,240 | 1,240 | 1,209 | 1,217 | -20 | -1.6% | 28,100 |
| 2013/09/04 | 1,204 | 1,244 | 1,204 | 1,237 | +12 | +1% | 35,700 |
| 2013/09/03 | 1,248 | 1,253 | 1,169 | 1,225 | -6 | -0.5% | 47,800 |
| 2013/09/02 | 1,225 | 1,247 | 1,157 | 1,231 | -3 | -0.2% | 40,400 |
| 2013/08/30 | 1,240 | 1,258 | 1,226 | 1,234 | -13 | -1% | 71,900 |
| 2013/08/29 | 1,216 | 1,252 | 1,216 | 1,247 | +15 | +1.2% | 23,200 |
| 2013/08/28 | 1,210 | 1,239 | 1,209 | 1,232 | -14 | -1.1% | 32,300 |
| 2013/08/27 | 1,241 | 1,260 | 1,238 | 1,246 | +8 | +0.6% | 18,000 |
| 2013/08/26 | 1,250 | 1,270 | 1,235 | 1,238 | -32 | -2.5% | 47,900 |
| 2013/08/23 | 1,262 | 1,279 | 1,243 | 1,270 | +19 | +1.5% | 31,900 |
| 2013/08/22 | 1,230 | 1,255 | 1,211 | 1,251 | +6 | +0.5% | 44,200 |
| 2013/08/21 | 1,260 | 1,275 | 1,236 | 1,245 | -19 | -1.5% | 32,700 |
| 2013/08/20 | 1,281 | 1,284 | 1,251 | 1,264 | -24 | -1.9% | 28,600 |
| 2013/08/19 | 1,281 | 1,294 | 1,268 | 1,288 | +7 | +0.5% | 19,000 |
| 2013/08/16 | 1,278 | 1,286 | 1,268 | 1,281 | -11 | -0.9% | 23,900 |
| 2013/08/15 | 1,317 | 1,317 | 1,285 | 1,292 | -24 | -1.8% | 46,200 |
| 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 |
2901～
2950
件表示中 / 3770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 | 690,000円 | +3.1% | +0.5% | 2.26% | 18.68倍 | 2.14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 |
| ダイダン | 566,000円 | -1.0% | +1.4% | 2.92% | 13.80倍 | 2.27倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| ミライト・ワン | 280,200円 | +7.2% | +23.8% | 3.03% | 11.87倍 | 0.95倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 384,000円 | +3.7% | +1.6% | 3.39% | 13.16倍 | 0.92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 |
| 西松建 | 513,300円 | +14.5% | +18.7% | 4.29% | 11.51倍 | 1.18倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
市場注目の銘柄
チャート関連のコラム
