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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,246 | 1,280 | 1,246 | 1,278 | +26 | +2.1% | 2,067,200 |
| 2017/10/06 | 1,260 | 1,267 | 1,250 | 1,252 | -2 | -0.2% | 1,557,600 |
| 2017/10/05 | 1,249 | 1,257 | 1,248 | 1,254 | +5 | +0.4% | 1,524,400 |
| 2017/10/04 | 1,254 | 1,258 | 1,244 | 1,249 | -1 | -0.1% | 1,813,400 |
| 2017/10/03 | 1,250 | 1,259 | 1,245 | 1,250 | +1 | +0.1% | 1,551,500 |
| 2017/10/02 | 1,251 | 1,258 | 1,244 | 1,249 | +2 | +0.2% | 1,587,300 |
| 2017/09/29 | 1,242 | 1,253 | 1,239 | 1,247 | -2 | -0.2% | 2,577,100 |
| 2017/09/28 | 1,251 | 1,267 | 1,242 | 1,249 | +6 | +0.5% | 2,287,300 |
| 2017/09/27 | 1,239 | 1,244 | 1,227 | 1,243 | +4 | +0.3% | 1,637,300 |
| 2017/09/26 | 1,235 | 1,248 | 1,233 | 1,239 | +7 | +0.6% | 1,993,900 |
| 2017/09/25 | 1,234 | 1,234 | 1,225 | 1,232 | +6 | +0.5% | 1,245,800 |
| 2017/09/22 | 1,227 | 1,235 | 1,223 | 1,226 | +9 | +0.7% | 1,873,300 |
| 2017/09/21 | 1,217 | 1,222 | 1,210 | 1,217 | +3 | +0.2% | 1,526,700 |
| 2017/09/20 | 1,193 | 1,215 | 1,191 | 1,214 | +15 | +1.3% | 2,098,700 |
| 2017/09/19 | 1,190 | 1,199 | 1,186 | 1,199 | +13 | +1.1% | 2,131,900 |
| 2017/09/15 | 1,176 | 1,187 | 1,175 | 1,186 | +14 | +1.2% | 3,132,000 |
| 2017/09/14 | 1,171 | 1,176 | 1,163 | 1,172 | +2 | +0.2% | 1,557,400 |
| 2017/09/13 | 1,165 | 1,177 | 1,156 | 1,170 | -3 | -0.3% | 1,759,300 |
| 2017/09/12 | 1,192 | 1,195 | 1,170 | 1,173 | -8 | -0.7% | 2,506,300 |
| 2017/09/11 | 1,196 | 1,198 | 1,178 | 1,181 | +15 | +1.3% | 2,419,900 |
| 2017/09/08 | 1,169 | 1,175 | 1,159 | 1,166 | +17 | +1.5% | 4,128,300 |
| 2017/09/07 | 1,138 | 1,158 | 1,137 | 1,149 | +18 | +1.6% | 1,999,200 |
| 2017/09/06 | 1,117 | 1,132 | 1,116 | 1,131 | +10 | +0.9% | 1,831,400 |
| 2017/09/05 | 1,131 | 1,131 | 1,116 | 1,121 | -9 | -0.8% | 1,239,300 |
| 2017/09/04 | 1,140 | 1,146 | 1,128 | 1,130 | -11 | -1% | 1,487,100 |
| 2017/09/01 | 1,136 | 1,143 | 1,124 | 1,141 | +5 | +0.4% | 1,972,900 |
| 2017/08/31 | 1,135 | 1,141 | 1,130 | 1,136 | -3 | -0.3% | 2,115,300 |
| 2017/08/30 | 1,142 | 1,144 | 1,130 | 1,139 | +2 | +0.2% | 1,816,200 |
| 2017/08/29 | 1,128 | 1,138 | 1,126 | 1,137 | +6 | +0.5% | 1,809,600 |
| 2017/08/28 | 1,136 | 1,139 | 1,122 | 1,131 | +1 | +0.1% | 1,185,500 |
| 2017/08/25 | 1,128 | 1,133 | 1,119 | 1,130 | +3 | +0.3% | 1,696,400 |
| 2017/08/24 | 1,138 | 1,144 | 1,126 | 1,127 | -17 | -1.5% | 1,689,000 |
| 2017/08/23 | 1,148 | 1,156 | 1,142 | 1,144 | +8 | +0.7% | 1,512,100 |
| 2017/08/22 | 1,149 | 1,152 | 1,135 | 1,136 | -16 | -1.4% | 1,781,500 |
| 2017/08/21 | 1,141 | 1,155 | 1,137 | 1,152 | +10 | +0.9% | 1,297,500 |
| 2017/08/18 | 1,147 | 1,151 | 1,141 | 1,142 | -20 | -1.7% | 1,815,400 |
| 2017/08/17 | 1,159 | 1,170 | 1,156 | 1,162 | +9 | +0.8% | 2,447,800 |
| 2017/08/16 | 1,170 | 1,176 | 1,150 | 1,153 | -6 | -0.5% | 1,606,300 |
| 2017/08/15 | 1,151 | 1,167 | 1,146 | 1,159 | +11 | +1% | 1,733,000 |
| 2017/08/14 | 1,159 | 1,166 | 1,146 | 1,148 | -9 | -0.8% | 2,580,500 |
| 2017/08/10 | 1,173 | 1,175 | 1,141 | 1,157 | +9 | +0.8% | 3,932,100 |
| 2017/08/09 | 1,200 | 1,208 | 1,147 | 1,148 | -74 | -6.1% | 5,636,400 |
| 2017/08/08 | 1,226 | 1,229 | 1,178 | 1,222 | -4 | -0.3% | 6,238,100 |
| 2017/08/07 | 1,186 | 1,228 | 1,182 | 1,226 | +47 | +4% | 4,588,700 |
| 2017/08/04 | 1,173 | 1,182 | 1,163 | 1,179 | +1 | +0.1% | 1,761,000 |
| 2017/08/03 | 1,176 | 1,184 | 1,172 | 1,178 | +4 | +0.3% | 1,817,900 |
| 2017/08/02 | 1,188 | 1,190 | 1,166 | 1,174 | -11 | -0.9% | 1,985,200 |
| 2017/08/01 | 1,164 | 1,186 | 1,160 | 1,185 | +19 | +1.6% | 1,642,100 |
| 2017/07/31 | 1,149 | 1,172 | 1,146 | 1,166 | +6 | +0.5% | 2,374,100 |
| 2017/07/28 | 1,161 | 1,165 | 1,155 | 1,160 | ±0 | ±0% | 1,742,100 |
1851～
1900
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 | 216,500円 | +12.7% | +66.1% | 3.70% | 10.67倍 | 1.35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 | 777,700円 | +22.0% | +245.7% | 2.70% | 10.89倍 | 1.44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 | 364,000円 | +3.5% | +8.4% | 2.75% | 13.90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
