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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 3,415 | 3,420 | 3,300 | 3,365 | -55 | -1.6% | 48,500 |
| 2024/03/27 | 3,405 | 3,435 | 3,380 | 3,420 | -5 | -0.1% | 55,700 |
| 2024/03/26 | 3,400 | 3,460 | 3,390 | 3,425 | +65 | +1.9% | 44,100 |
| 2024/03/25 | 3,350 | 3,385 | 3,340 | 3,360 | +10 | +0.3% | 38,400 |
| 2024/03/22 | 3,420 | 3,420 | 3,325 | 3,350 | ±0 | ±0% | 30,300 |
| 2024/03/21 | 3,305 | 3,370 | 3,305 | 3,350 | +50 | +1.5% | 34,200 |
| 2024/03/19 | 3,280 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 26,000 |
| 2024/03/18 | 3,275 | 3,335 | 3,260 | 3,280 | +15 | +0.5% | 32,600 |
| 2024/03/15 | 3,220 | 3,285 | 3,200 | 3,265 | +50 | +1.6% | 46,100 |
| 2024/03/14 | 3,190 | 3,230 | 3,160 | 3,215 | +50 | +1.6% | 33,600 |
| 2024/03/13 | 3,220 | 3,255 | 3,145 | 3,165 | -35 | -1.1% | 36,600 |
| 2024/03/12 | 3,215 | 3,230 | 3,145 | 3,200 | -15 | -0.5% | 81,100 |
| 2024/03/11 | 3,250 | 3,270 | 3,190 | 3,215 | -35 | -1.1% | 48,000 |
| 2024/03/08 | 3,130 | 3,260 | 3,130 | 3,250 | +110 | +3.5% | 61,800 |
| 2024/03/07 | 3,125 | 3,170 | 3,120 | 3,140 | +15 | +0.5% | 38,700 |
| 2024/03/06 | 3,130 | 3,140 | 3,100 | 3,125 | -15 | -0.5% | 35,400 |
| 2024/03/05 | 3,130 | 3,160 | 3,105 | 3,140 | +5 | +0.2% | 30,300 |
| 2024/03/04 | 3,150 | 3,160 | 3,100 | 3,135 | +5 | +0.2% | 41,800 |
| 2024/03/01 | 3,100 | 3,150 | 3,060 | 3,130 | +55 | +1.8% | 56,900 |
| 2024/02/29 | 3,055 | 3,075 | 2,990 | 3,075 | +10 | +0.3% | 46,200 |
| 2024/02/28 | 3,010 | 3,075 | 2,993 | 3,065 | +79 | +2.6% | 49,400 |
| 2024/02/27 | 3,055 | 3,055 | 2,972 | 2,986 | -84 | -2.7% | 75,100 |
| 2024/02/26 | 3,110 | 3,110 | 3,055 | 3,070 | +5 | +0.2% | 42,100 |
| 2024/02/22 | 3,085 | 3,090 | 3,045 | 3,065 | -25 | -0.8% | 36,000 |
| 2024/02/21 | 3,065 | 3,115 | 3,060 | 3,090 | -15 | -0.5% | 20,100 |
| 2024/02/20 | 3,100 | 3,130 | 3,075 | 3,105 | +30 | +1% | 43,100 |
| 2024/02/19 | 3,055 | 3,090 | 3,045 | 3,075 | +20 | +0.7% | 16,800 |
| 2024/02/16 | 2,976 | 3,070 | 2,961 | 3,055 | +79 | +2.7% | 42,000 |
| 2024/02/15 | 3,000 | 3,000 | 2,952 | 2,976 | -29 | -1% | 59,500 |
| 2024/02/14 | 3,075 | 3,075 | 3,000 | 3,005 | -90 | -2.9% | 47,200 |
| 2024/02/13 | 3,055 | 3,110 | 3,045 | 3,095 | +90 | +3% | 56,900 |
| 2024/02/09 | 3,130 | 3,140 | 2,984 | 3,005 | -125 | -4% | 86,500 |
| 2024/02/08 | 3,185 | 3,185 | 3,120 | 3,130 | -65 | -2% | 58,500 |
| 2024/02/07 | 3,095 | 3,205 | 3,095 | 3,195 | +120 | +3.9% | 76,500 |
| 2024/02/06 | 3,060 | 3,095 | 3,035 | 3,075 | -10 | -0.3% | 71,400 |
| 2024/02/05 | 3,065 | 3,165 | 3,065 | 3,085 | +45 | +1.5% | 156,400 |
| 2024/02/02 | 3,035 | 3,100 | 3,005 | 3,040 | +10 | +0.3% | 114,500 |
| 2024/02/01 | 3,030 | 3,075 | 2,989 | 3,030 | -35 | -1.1% | 116,900 |
| 2024/01/31 | 2,920 | 3,065 | 2,920 | 3,065 | +158 | +5.4% | 205,700 |
| 2024/01/30 | 2,898 | 2,912 | 2,884 | 2,907 | +17 | +0.6% | 41,900 |
| 2024/01/29 | 2,866 | 2,892 | 2,857 | 2,890 | +44 | +1.5% | 28,200 |
| 2024/01/26 | 2,853 | 2,860 | 2,833 | 2,846 | +4 | +0.1% | 67,700 |
| 2024/01/25 | 2,818 | 2,856 | 2,817 | 2,842 | +25 | +0.9% | 42,400 |
| 2024/01/24 | 2,892 | 2,892 | 2,802 | 2,817 | -75 | -2.6% | 57,900 |
| 2024/01/23 | 2,885 | 2,916 | 2,876 | 2,892 | +22 | +0.8% | 70,900 |
| 2024/01/22 | 2,838 | 2,870 | 2,838 | 2,870 | +53 | +1.9% | 62,000 |
| 2024/01/19 | 2,827 | 2,833 | 2,797 | 2,817 | -3 | -0.1% | 71,400 |
| 2024/01/18 | 2,802 | 2,822 | 2,800 | 2,820 | +12 | +0.4% | 36,600 |
| 2024/01/17 | 2,817 | 2,837 | 2,807 | 2,808 | -9 | -0.3% | 54,000 |
| 2024/01/16 | 2,831 | 2,847 | 2,812 | 2,817 | -12 | -0.4% | 41,700 |
251～
300
件表示中 / 3674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 | 417,000円 | +7.8% | +18.5% | 2.88% | 13.84倍 | 1.38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 |
| 三機工 | 289,600円 | +12.7% | +72.5% | 5.01% | 10.00倍 | 1.49倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 奥村組 | 394,500円 | +3.4% | -48.2% | 5.48% | 16.46倍 | 0.81倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ダイダン | 304,000円 | +29.2% | +87.1% | 4.93% | 8.15倍 | 1.35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 |
| 大気社 | 201,700円 | -8.4% | -9.3% | 3.57% | 10.63倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
