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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,010 | 1,022.5 | 1,004.5 | 1,004.5 | +14.5 | +1.5% | 3,762,800 |
| 2024/09/18 | 1,007 | 1,014 | 979.8 | 990 | -9.7 | -1% | 3,638,600 |
| 2024/09/17 | 1,005.5 | 1,008 | 986.6 | 999.7 | +0.3 | ±0% | 3,308,300 |
| 2024/09/13 | 1,004.5 | 1,012.5 | 994 | 999.4 | -8.1 | -0.8% | 3,601,500 |
| 2024/09/12 | 1,007 | 1,011 | 992.4 | 1,007.5 | +15.7 | +1.6% | 2,390,800 |
| 2024/09/11 | 998.5 | 1,000 | 981.4 | 991.8 | -12.7 | -1.3% | 2,749,300 |
| 2024/09/10 | 1,002 | 1,013.5 | 995 | 1,004.5 | +2 | +0.2% | 2,993,300 |
| 2024/09/09 | 977.8 | 1,012 | 975.4 | 1,002.5 | -0.5 | ±0% | 3,965,900 |
| 2024/09/06 | 1,000 | 1,025 | 993 | 1,003 | +10.4 | +1% | 4,354,900 |
| 2024/09/05 | 980 | 999.9 | 973.8 | 992.6 | +2.2 | +0.2% | 2,960,300 |
| 2024/09/04 | 991 | 1,003 | 985.1 | 990.4 | -9.6 | -1% | 2,590,800 |
| 2024/09/03 | 984 | 1,001.5 | 983.6 | 1,000 | +10.8 | +1.1% | 2,357,000 |
| 2024/09/02 | 990 | 998 | 981.6 | 989.2 | +15.6 | +1.6% | 2,160,900 |
| 2024/08/30 | 982 | 993.6 | 969.8 | 973.6 | -14.4 | -1.5% | 3,881,500 |
| 2024/08/29 | 995.3 | 1,001.5 | 984.9 | 988 | -5.7 | -0.6% | 6,581,800 |
| 2024/08/28 | 1,004.5 | 1,012 | 982.8 | 993.7 | -12.8 | -1.3% | 2,712,900 |
| 2024/08/27 | 999.5 | 1,010 | 992.7 | 1,006.5 | +16.5 | +1.7% | 4,660,200 |
| 2024/08/26 | 973 | 993.8 | 969.3 | 990 | +17.7 | +1.8% | 4,571,800 |
| 2024/08/23 | 930 | 976 | 928.7 | 972.3 | +43.8 | +4.7% | 6,078,500 |
| 2024/08/22 | 912 | 929 | 906.2 | 928.5 | +11.5 | +1.3% | 2,651,900 |
| 2024/08/21 | 914 | 926.1 | 912.1 | 917 | -1.2 | -0.1% | 2,164,600 |
| 2024/08/20 | 915 | 924.4 | 908.1 | 918.2 | +12.7 | +1.4% | 2,514,800 |
| 2024/08/19 | 915 | 918 | 902.3 | 905.5 | -11.4 | -1.2% | 2,315,700 |
| 2024/08/16 | 907.2 | 918.7 | 902.9 | 916.9 | +17.5 | +1.9% | 2,507,400 |
| 2024/08/15 | 905.5 | 908.1 | 892.6 | 899.4 | -11 | -1.2% | 2,881,800 |
| 2024/08/14 | 886 | 910.7 | 877.3 | 910.4 | +24.9 | +2.8% | 3,611,000 |
| 2024/08/13 | 887 | 903.8 | 873 | 885.5 | -12.9 | -1.4% | 5,072,900 |
| 2024/08/09 | 879 | 904.8 | 871.7 | 898.4 | +52.8 | +6.2% | 7,637,700 |
| 2024/08/08 | 859.1 | 879 | 843.8 | 845.6 | -26.6 | -3% | 3,277,600 |
| 2024/08/07 | 871.4 | 896.4 | 863.5 | 872.2 | -14.2 | -1.6% | 4,520,200 |
| 2024/08/06 | 866.4 | 904.9 | 856 | 886.4 | +80 | +9.9% | 7,289,900 |
| 2024/08/05 | 849.8 | 861.6 | 797.3 | 806.4 | -74 | -8.4% | 8,320,000 |
| 2024/08/02 | 887.6 | 910.4 | 879.2 | 880.4 | -27.8 | -3.1% | 5,229,400 |
| 2024/08/01 | 946.1 | 949.6 | 900.6 | 908.2 | -42.5 | -4.5% | 4,841,300 |
| 2024/07/31 | 876 | 958.8 | 861.2 | 950.7 | +47.7 | +5.3% | 10,609,500 |
| 2024/07/30 | 887.1 | 910.7 | 855.2 | 903 | +0.9 | +0.1% | 13,378,600 |
| 2024/07/29 | 890 | 913.7 | 888.2 | 902.1 | +20.2 | +2.3% | 2,500,000 |
| 2024/07/26 | 891.5 | 892.3 | 878.3 | 881.9 | -4.7 | -0.5% | 2,083,300 |
| 2024/07/25 | 885.8 | 900.3 | 883 | 886.6 | -12.5 | -1.4% | 2,752,000 |
| 2024/07/24 | 904.1 | 911 | 898.2 | 899.1 | -12.5 | -1.4% | 1,786,400 |
| 2024/07/23 | 907.1 | 914 | 903.6 | 911.6 | -4.5 | -0.5% | 2,125,500 |
| 2024/07/22 | 924.9 | 928.8 | 911.1 | 916.1 | +0.7 | +0.1% | 2,131,900 |
| 2024/07/19 | 943.5 | 944.5 | 913.5 | 915.4 | -29.6 | -3.1% | 3,191,800 |
| 2024/07/18 | 938.5 | 949.8 | 937 | 945 | -1.6 | -0.2% | 1,947,400 |
| 2024/07/17 | 940 | 954 | 936.3 | 946.6 | +15.8 | +1.7% | 3,313,700 |
| 2024/07/16 | 938 | 939.8 | 922.7 | 930.8 | -6.4 | -0.7% | 2,580,100 |
| 2024/07/12 | 932 | 942.8 | 926.2 | 937.2 | +2.9 | +0.3% | 3,940,100 |
| 2024/07/11 | 927.9 | 940.7 | 927.1 | 934.3 | +8.7 | +0.9% | 3,304,600 |
| 2024/07/10 | 921 | 936.4 | 921 | 925.6 | -3 | -0.3% | 4,260,800 |
| 2024/07/09 | 916 | 932.4 | 911.5 | 928.6 | +12.6 | +1.4% | 3,464,500 |
151～
200
件表示中 / 3693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 | 154,200円 | -3.1% | - | 2.46% | 15.94倍 | 1.23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 | 225,000円 | +12.7% | +66.1% | 3.56% | 11.08倍 | 1.41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 | 775,700円 | +22.0% | +245.7% | 2.71% | 10.86倍 | 1.46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 | 419,400円 | +24.5% | +3.6% | 4.34% | 6.98倍 | 0.93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 | 382,200円 | +3.5% | +8.4% | 2.62% | 14.61倍 | 1.27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
