西松建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,480 | 4,588 | 4,480 | 4,574 | +62 | +1.4% | 153,000 |
| 2024/05/16 | 4,480 | 4,516 | 4,453 | 4,512 | +63 | +1.4% | 170,900 |
| 2024/05/15 | 4,531 | 4,536 | 4,424 | 4,449 | -28 | -0.6% | 221,700 |
| 2024/05/14 | 4,606 | 4,617 | 4,445 | 4,477 | -199 | -4.3% | 572,200 |
| 2024/05/13 | 4,660 | 4,679 | 4,470 | 4,676 | +24 | +0.5% | 571,400 |
| 2024/05/10 | 4,665 | 4,677 | 4,614 | 4,652 | +26 | +0.6% | 172,600 |
| 2024/05/09 | 4,604 | 4,642 | 4,570 | 4,626 | +34 | +0.7% | 114,500 |
| 2024/05/08 | 4,642 | 4,653 | 4,549 | 4,592 | -72 | -1.5% | 251,100 |
| 2024/05/07 | 4,642 | 4,678 | 4,605 | 4,664 | +50 | +1.1% | 266,900 |
| 2024/05/02 | 4,590 | 4,615 | 4,548 | 4,614 | +42 | +0.9% | 205,000 |
| 2024/05/01 | 4,569 | 4,592 | 4,536 | 4,572 | +4 | +0.1% | 229,700 |
| 2024/04/30 | 4,559 | 4,582 | 4,493 | 4,568 | +25 | +0.6% | 455,400 |
| 2024/04/26 | 4,357 | 4,720 | 4,326 | 4,543 | +176 | +4% | 1,071,400 |
| 2024/04/25 | 4,425 | 4,428 | 4,361 | 4,367 | -48 | -1.1% | 154,000 |
| 2024/04/24 | 4,390 | 4,422 | 4,376 | 4,415 | +28 | +0.6% | 120,300 |
| 2024/04/23 | 4,395 | 4,419 | 4,360 | 4,387 | +30 | +0.7% | 140,900 |
| 2024/04/22 | 4,362 | 4,392 | 4,333 | 4,357 | +35 | +0.8% | 156,400 |
| 2024/04/19 | 4,392 | 4,421 | 4,292 | 4,322 | -74 | -1.7% | 194,700 |
| 2024/04/18 | 4,410 | 4,437 | 4,396 | 4,396 | -41 | -0.9% | 129,600 |
| 2024/04/17 | 4,470 | 4,504 | 4,432 | 4,437 | -20 | -0.4% | 175,800 |
| 2024/04/16 | 4,549 | 4,572 | 4,454 | 4,457 | -129 | -2.8% | 164,400 |
| 2024/04/15 | 4,516 | 4,586 | 4,510 | 4,586 | +34 | +0.7% | 176,600 |
| 2024/04/12 | 4,534 | 4,559 | 4,517 | 4,552 | +18 | +0.4% | 118,400 |
| 2024/04/11 | 4,519 | 4,546 | 4,476 | 4,534 | -11 | -0.2% | 146,000 |
| 2024/04/10 | 4,463 | 4,567 | 4,463 | 4,545 | +58 | +1.3% | 200,700 |
| 2024/04/09 | 4,447 | 4,495 | 4,447 | 4,487 | +24 | +0.5% | 105,700 |
| 2024/04/08 | 4,415 | 4,463 | 4,408 | 4,463 | +64 | +1.5% | 143,500 |
| 2024/04/05 | 4,380 | 4,413 | 4,342 | 4,399 | -27 | -0.6% | 116,700 |
| 2024/04/04 | 4,430 | 4,452 | 4,415 | 4,426 | +14 | +0.3% | 112,600 |
| 2024/04/03 | 4,348 | 4,430 | 4,339 | 4,412 | +43 | +1% | 174,000 |
| 2024/04/02 | 4,390 | 4,419 | 4,351 | 4,369 | -45 | -1% | 167,100 |
| 2024/04/01 | 4,470 | 4,490 | 4,384 | 4,414 | -51 | -1.1% | 208,400 |
| 2024/03/29 | 4,485 | 4,527 | 4,460 | 4,465 | +120 | +2.8% | 273,600 |
| 2024/03/28 | 4,420 | 4,434 | 4,342 | 4,345 | -224 | -4.9% | 302,900 |
| 2024/03/27 | 4,567 | 4,595 | 4,545 | 4,569 | +26 | +0.6% | 240,300 |
| 2024/03/26 | 4,531 | 4,554 | 4,517 | 4,543 | -13 | -0.3% | 194,900 |
| 2024/03/25 | 4,569 | 4,585 | 4,522 | 4,556 | -34 | -0.7% | 202,900 |
| 2024/03/22 | 4,583 | 4,595 | 4,553 | 4,590 | +46 | +1% | 244,500 |
| 2024/03/21 | 4,565 | 4,599 | 4,532 | 4,544 | +15 | +0.3% | 239,800 |
| 2024/03/19 | 4,482 | 4,529 | 4,475 | 4,529 | +29 | +0.6% | 124,000 |
| 2024/03/18 | 4,488 | 4,512 | 4,454 | 4,500 | +42 | +0.9% | 162,300 |
| 2024/03/15 | 4,442 | 4,473 | 4,417 | 4,458 | +21 | +0.5% | 689,300 |
| 2024/03/14 | 4,441 | 4,441 | 4,406 | 4,437 | +10 | +0.2% | 143,600 |
| 2024/03/13 | 4,500 | 4,517 | 4,404 | 4,427 | -56 | -1.2% | 191,900 |
| 2024/03/12 | 4,507 | 4,514 | 4,412 | 4,483 | -3 | -0.1% | 186,200 |
| 2024/03/11 | 4,501 | 4,523 | 4,443 | 4,486 | -28 | -0.6% | 273,100 |
| 2024/03/08 | 4,449 | 4,523 | 4,430 | 4,514 | +60 | +1.3% | 292,700 |
| 2024/03/07 | 4,569 | 4,576 | 4,437 | 4,454 | -108 | -2.4% | 390,400 |
| 2024/03/06 | 4,550 | 4,575 | 4,515 | 4,562 | +17 | +0.4% | 303,900 |
| 2024/03/05 | 4,580 | 4,582 | 4,520 | 4,545 | -23 | -0.5% | 208,200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「西松建」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 |
|---|---|---|---|---|---|---|---|---|
| 西松建 | 455,800円 | -14.1% | -10.1% | 4.83% | 14.51倍 | 1.07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。配当性向７割超 |
| エクシオＧ | 162,800円 | +2.6% | -1.6% | 3.81% | 15.29倍 | 1.09倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 日揮ＨＤ | 132,900円 | -0.3% | +999.9% | 3.01% | 13.95倍 | 0.84倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 安藤ハザマ | 114,800円 | +3.1% | +19.2% | 5.23% | 11.83倍 | 1.17倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 五洋建 | 67,500円 | +6.0% | +10.2% | 3.56% | 9.61倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
