清水建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,100 | 2,116 | 2,079 | 2,094.5 | -20.5 | -1% | 2,381,200 |
| 2025/09/16 | 2,143 | 2,150 | 2,110.5 | 2,115 | -30.5 | -1.4% | 3,127,000 |
| 2025/09/12 | 2,185 | 2,209 | 2,145 | 2,145.5 | -35.5 | -1.6% | 4,216,300 |
| 2025/09/11 | 2,161.5 | 2,184.5 | 2,154 | 2,181 | +40.5 | +1.9% | 2,659,400 |
| 2025/09/10 | 2,124 | 2,161.5 | 2,116 | 2,140.5 | +11 | +0.5% | 2,265,000 |
| 2025/09/09 | 2,124 | 2,155 | 2,110 | 2,129.5 | +24.5 | +1.2% | 2,870,100 |
| 2025/09/08 | 2,066.5 | 2,113.5 | 2,060.5 | 2,105 | +47 | +2.3% | 2,194,800 |
| 2025/09/05 | 2,080 | 2,086.5 | 2,035.5 | 2,058 | -5 | -0.2% | 2,321,300 |
| 2025/09/04 | 2,016.5 | 2,074 | 2,014.5 | 2,063 | +61.5 | +3.1% | 2,336,000 |
| 2025/09/03 | 2,029 | 2,033 | 1,978 | 2,001.5 | -27.5 | -1.4% | 2,021,800 |
| 2025/09/02 | 2,016.5 | 2,031.5 | 1,979 | 2,029 | +25.5 | +1.3% | 2,511,900 |
| 2025/09/01 | 1,971 | 2,010 | 1,960 | 2,003.5 | +15 | +0.8% | 1,797,500 |
| 2025/08/29 | 1,954.5 | 1,995.5 | 1,939 | 1,988.5 | +28.5 | +1.5% | 1,985,300 |
| 2025/08/28 | 1,929 | 1,960 | 1,913.5 | 1,960 | +40 | +2.1% | 1,606,800 |
| 2025/08/27 | 1,918 | 1,948.5 | 1,906.5 | 1,920 | +32 | +1.7% | 2,288,600 |
| 2025/08/26 | 1,917 | 1,926.5 | 1,875 | 1,888 | -17 | -0.9% | 2,439,600 |
| 2025/08/25 | 1,950 | 1,962.5 | 1,901 | 1,905 | -41 | -2.1% | 2,671,800 |
| 2025/08/22 | 1,915 | 1,950 | 1,906.5 | 1,946 | +46 | +2.4% | 1,884,200 |
| 2025/08/21 | 1,913 | 1,915 | 1,867 | 1,900 | -13 | -0.7% | 1,933,900 |
| 2025/08/20 | 1,903.5 | 1,919.5 | 1,881.5 | 1,913 | +5 | +0.3% | 2,408,900 |
| 2025/08/19 | 1,889 | 1,908 | 1,870 | 1,908 | +34.5 | +1.8% | 2,167,200 |
| 2025/08/18 | 1,859 | 1,898 | 1,845.5 | 1,873.5 | +2 | +0.1% | 2,188,200 |
| 2025/08/15 | 1,832 | 1,875.5 | 1,823.5 | 1,871.5 | +43.5 | +2.4% | 2,066,900 |
| 2025/08/14 | 1,861 | 1,870.5 | 1,811.5 | 1,828 | -66 | -3.5% | 3,398,600 |
| 2025/08/13 | 1,885 | 1,904 | 1,875 | 1,894 | +23 | +1.2% | 2,911,600 |
| 2025/08/12 | 1,855 | 1,894 | 1,832.5 | 1,871 | +44.5 | +2.4% | 3,314,500 |
| 2025/08/08 | 1,820 | 1,855 | 1,793.5 | 1,826.5 | +19.5 | +1.1% | 3,961,000 |
| 2025/08/07 | 1,794 | 1,812.5 | 1,773.5 | 1,807 | +31.5 | +1.8% | 3,492,300 |
| 2025/08/06 | 1,735 | 1,786 | 1,729 | 1,775.5 | +44 | +2.5% | 3,100,600 |
| 2025/08/05 | 1,715 | 1,731.5 | 1,696 | 1,731.5 | +19.5 | +1.1% | 2,721,500 |
| 2025/08/04 | 1,675 | 1,716.5 | 1,662 | 1,712 | -28 | -1.6% | 3,006,900 |
| 2025/08/01 | 1,696.5 | 1,761 | 1,691 | 1,740 | +59.5 | +3.5% | 3,897,800 |
| 2025/07/31 | 1,646 | 1,692 | 1,638 | 1,680.5 | +44.5 | +2.7% | 3,980,100 |
| 2025/07/30 | 1,649.5 | 1,658.5 | 1,615 | 1,636 | -40.5 | -2.4% | 5,434,900 |
| 2025/07/29 | 1,631 | 1,788 | 1,613 | 1,676.5 | +27 | +1.6% | 13,172,600 |
| 2025/07/28 | 1,694.5 | 1,700.5 | 1,649.5 | 1,649.5 | -37 | -2.2% | 2,133,800 |
| 2025/07/25 | 1,681 | 1,689.5 | 1,666 | 1,686.5 | +5.5 | +0.3% | 1,664,700 |
| 2025/07/24 | 1,685.5 | 1,696.5 | 1,672.5 | 1,681 | +10.5 | +0.6% | 1,900,200 |
| 2025/07/23 | 1,705 | 1,709.5 | 1,649 | 1,670.5 | -10.5 | -0.6% | 2,946,500 |
| 2025/07/22 | 1,665 | 1,696 | 1,663 | 1,681 | +19.5 | +1.2% | 2,421,200 |
| 2025/07/18 | 1,666 | 1,675 | 1,650 | 1,661.5 | -2 | -0.1% | 1,742,400 |
| 2025/07/17 | 1,633.5 | 1,664 | 1,632 | 1,663.5 | +37.5 | +2.3% | 1,718,400 |
| 2025/07/16 | 1,616 | 1,628.5 | 1,614 | 1,626 | +4 | +0.2% | 1,385,500 |
| 2025/07/15 | 1,638 | 1,651 | 1,617.5 | 1,622 | -9.5 | -0.6% | 1,646,400 |
| 2025/07/14 | 1,625.5 | 1,632.5 | 1,606 | 1,631.5 | +20 | +1.2% | 1,353,200 |
| 2025/07/11 | 1,639.5 | 1,666 | 1,603 | 1,611.5 | -23 | -1.4% | 2,206,500 |
| 2025/07/10 | 1,633 | 1,638 | 1,617.5 | 1,634.5 | +13 | +0.8% | 1,916,300 |
| 2025/07/09 | 1,610 | 1,632 | 1,608 | 1,621.5 | +16 | +1% | 2,148,100 |
| 2025/07/08 | 1,605 | 1,610 | 1,589 | 1,605.5 | +1 | +0.1% | 2,401,100 |
| 2025/07/07 | 1,599 | 1,609 | 1,582.5 | 1,604.5 | +6 | +0.4% | 1,310,200 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「清水建」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 |
|---|---|---|---|---|---|---|---|---|
| 清水建 | 209,400円 | -1.8% | +1.9% | 2.10% | 18.92倍 | 1.65倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 大成建 | 1,014,500円 | -9.0% | -21.9% | 1.48% | 20.97倍 | 1.94倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 大林組 | 245,900円 | -2.3% | -17.9% | 3.33% | 17.19倍 | 1.49倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 住友林 | 180,600円 | +13.0% | -14.1% | 2.77% | 11.51倍 | 1.25倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| きんでん | 518,100円 | +3.5% | +8.4% | 1.93% | 19.69倍 | 1.71倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム
