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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,156 | 1,178 | 1,153 | 1,175 | +16 | +1.4% | 4,494,600 |
| 2017/12/20 | 1,165 | 1,167 | 1,139 | 1,159 | -10 | -0.9% | 5,668,800 |
| 2017/12/19 | 1,195 | 1,195 | 1,157 | 1,169 | -33 | -2.7% | 5,929,600 |
| 2017/12/18 | 1,230 | 1,233 | 1,186 | 1,202 | -30 | -2.4% | 5,877,200 |
| 2017/12/15 | 1,248 | 1,250 | 1,222 | 1,232 | -18 | -1.4% | 2,737,300 |
| 2017/12/14 | 1,245 | 1,253 | 1,244 | 1,250 | +9 | +0.7% | 1,518,700 |
| 2017/12/13 | 1,251 | 1,252 | 1,235 | 1,241 | -11 | -0.9% | 2,430,700 |
| 2017/12/12 | 1,239 | 1,255 | 1,236 | 1,252 | +15 | +1.2% | 2,243,800 |
| 2017/12/11 | 1,258 | 1,259 | 1,225 | 1,237 | -31 | -2.4% | 3,829,400 |
| 2017/12/08 | 1,259 | 1,271 | 1,252 | 1,268 | +9 | +0.7% | 3,355,600 |
| 2017/12/07 | 1,232 | 1,263 | 1,230 | 1,259 | +23 | +1.9% | 3,178,000 |
| 2017/12/06 | 1,239 | 1,249 | 1,228 | 1,236 | -10 | -0.8% | 2,859,100 |
| 2017/12/05 | 1,221 | 1,248 | 1,216 | 1,246 | +15 | +1.2% | 2,238,100 |
| 2017/12/04 | 1,242 | 1,243 | 1,229 | 1,231 | -12 | -1% | 2,045,500 |
| 2017/12/01 | 1,258 | 1,258 | 1,234 | 1,243 | -4 | -0.3% | 2,172,500 |
| 2017/11/30 | 1,243 | 1,248 | 1,229 | 1,247 | +6 | +0.5% | 4,717,800 |
| 2017/11/29 | 1,237 | 1,243 | 1,232 | 1,241 | +11 | +0.9% | 1,735,500 |
| 2017/11/28 | 1,217 | 1,238 | 1,216 | 1,230 | +4 | +0.3% | 2,646,300 |
| 2017/11/27 | 1,242 | 1,243 | 1,217 | 1,226 | -12 | -1% | 1,692,800 |
| 2017/11/24 | 1,236 | 1,245 | 1,233 | 1,238 | -13 | -1% | 1,625,900 |
| 2017/11/22 | 1,251 | 1,261 | 1,245 | 1,251 | +4 | +0.3% | 1,407,300 |
| 2017/11/21 | 1,258 | 1,259 | 1,244 | 1,247 | -1 | -0.1% | 1,759,600 |
| 2017/11/20 | 1,234 | 1,252 | 1,233 | 1,248 | +1 | +0.1% | 1,965,700 |
| 2017/11/17 | 1,251 | 1,260 | 1,236 | 1,247 | +16 | +1.3% | 3,394,000 |
| 2017/11/16 | 1,221 | 1,237 | 1,213 | 1,231 | +10 | +0.8% | 2,796,600 |
| 2017/11/15 | 1,254 | 1,259 | 1,219 | 1,221 | -48 | -3.8% | 4,476,600 |
| 2017/11/14 | 1,255 | 1,279 | 1,251 | 1,269 | ±0 | ±0% | 2,682,100 |
| 2017/11/13 | 1,294 | 1,295 | 1,269 | 1,269 | -18 | -1.4% | 2,772,600 |
| 2017/11/10 | 1,319 | 1,327 | 1,286 | 1,287 | -57 | -4.2% | 6,838,500 |
| 2017/11/09 | 1,326 | 1,384 | 1,324 | 1,344 | +70 | +5.5% | 11,066,300 |
| 2017/11/08 | 1,380 | 1,387 | 1,263 | 1,274 | -115 | -8.3% | 10,048,400 |
| 2017/11/07 | 1,379 | 1,390 | 1,370 | 1,389 | +8 | +0.6% | 2,187,300 |
| 2017/11/06 | 1,388 | 1,396 | 1,378 | 1,381 | -1 | -0.1% | 2,084,800 |
| 2017/11/02 | 1,362 | 1,386 | 1,359 | 1,382 | +29 | +2.1% | 2,178,600 |
| 2017/11/01 | 1,330 | 1,357 | 1,325 | 1,353 | +24 | +1.8% | 2,298,200 |
| 2017/10/31 | 1,330 | 1,335 | 1,327 | 1,329 | -3 | -0.2% | 1,976,800 |
| 2017/10/30 | 1,334 | 1,336 | 1,324 | 1,332 | +2 | +0.2% | 2,055,600 |
| 2017/10/27 | 1,320 | 1,335 | 1,313 | 1,330 | +15 | +1.1% | 2,268,800 |
| 2017/10/26 | 1,310 | 1,319 | 1,302 | 1,315 | +3 | +0.2% | 1,696,000 |
| 2017/10/25 | 1,316 | 1,320 | 1,307 | 1,312 | +2 | +0.2% | 2,045,700 |
| 2017/10/24 | 1,294 | 1,310 | 1,291 | 1,310 | +15 | +1.2% | 1,417,800 |
| 2017/10/23 | 1,300 | 1,308 | 1,291 | 1,295 | +11 | +0.9% | 1,742,700 |
| 2017/10/20 | 1,278 | 1,287 | 1,274 | 1,284 | +1 | +0.1% | 1,601,600 |
| 2017/10/19 | 1,297 | 1,298 | 1,281 | 1,283 | -10 | -0.8% | 1,321,400 |
| 2017/10/18 | 1,296 | 1,314 | 1,289 | 1,293 | -4 | -0.3% | 2,165,800 |
| 2017/10/17 | 1,299 | 1,299 | 1,289 | 1,297 | +2 | +0.2% | 1,454,200 |
| 2017/10/16 | 1,299 | 1,299 | 1,287 | 1,295 | +2 | +0.2% | 1,476,600 |
| 2017/10/13 | 1,275 | 1,300 | 1,275 | 1,293 | +14 | +1.1% | 2,655,700 |
| 2017/10/12 | 1,287 | 1,293 | 1,278 | 1,279 | -5 | -0.4% | 1,521,700 |
| 2017/10/11 | 1,278 | 1,288 | 1,272 | 1,284 | +6 | +0.5% | 1,666,400 |
1801～
1850
件表示中 / 3697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 | 152,100円 | -3.1% | - | 2.50% | 15.72倍 | 1.20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 |
| 大林組 | 217,400円 | +12.7% | +66.1% | 3.68% | 10.71倍 | 1.36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 |
| 大成建 | 779,600円 | +22.0% | +245.7% | 2.69% | 10.91倍 | 1.45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 |
| 住友林 | 421,800円 | +24.5% | +3.6% | 4.31% | 7.02倍 | 0.94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 | 365,700円 | +3.5% | +8.4% | 2.73% | 13.96倍 | 1.21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
