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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/07/27 | 1,163 | 1,175 | 1,158 | 1,160 | -5 | -0.4% | 2,002,200 |
| 2017/07/26 | 1,170 | 1,171 | 1,164 | 1,165 | -1 | -0.1% | 1,590,200 |
| 2017/07/25 | 1,171 | 1,171 | 1,161 | 1,166 | -8 | -0.7% | 2,277,900 |
| 2017/07/24 | 1,175 | 1,182 | 1,170 | 1,174 | -11 | -0.9% | 1,941,800 |
| 2017/07/21 | 1,190 | 1,195 | 1,179 | 1,185 | -10 | -0.8% | 2,273,900 |
| 2017/07/20 | 1,189 | 1,201 | 1,187 | 1,195 | +7 | +0.6% | 1,930,300 |
| 2017/07/19 | 1,189 | 1,196 | 1,184 | 1,188 | -8 | -0.7% | 2,107,700 |
| 2017/07/18 | 1,202 | 1,204 | 1,188 | 1,196 | -14 | -1.2% | 2,371,500 |
| 2017/07/14 | 1,205 | 1,219 | 1,204 | 1,210 | +14 | +1.2% | 2,325,200 |
| 2017/07/13 | 1,200 | 1,204 | 1,193 | 1,196 | +2 | +0.2% | 2,125,100 |
| 2017/07/12 | 1,196 | 1,197 | 1,186 | 1,194 | -13 | -1.1% | 2,394,400 |
| 2017/07/11 | 1,199 | 1,209 | 1,196 | 1,207 | +9 | +0.8% | 1,392,600 |
| 2017/07/10 | 1,207 | 1,207 | 1,188 | 1,198 | +2 | +0.2% | 1,810,600 |
| 2017/07/07 | 1,207 | 1,216 | 1,192 | 1,196 | -20 | -1.6% | 2,067,600 |
| 2017/07/06 | 1,198 | 1,226 | 1,196 | 1,216 | +30 | +2.5% | 3,937,600 |
| 2017/07/05 | 1,176 | 1,186 | 1,170 | 1,186 | +2 | +0.2% | 2,412,200 |
| 2017/07/04 | 1,202 | 1,204 | 1,179 | 1,184 | -12 | -1% | 1,865,100 |
| 2017/07/03 | 1,196 | 1,210 | 1,191 | 1,196 | +5 | +0.4% | 2,133,400 |
| 2017/06/30 | 1,192 | 1,198 | 1,185 | 1,191 | -10 | -0.8% | 2,005,000 |
| 2017/06/29 | 1,210 | 1,210 | 1,198 | 1,201 | ±0 | ±0% | 1,416,000 |
| 2017/06/28 | 1,205 | 1,214 | 1,200 | 1,201 | -9 | -0.7% | 2,944,000 |
| 2017/06/27 | 1,211 | 1,217 | 1,202 | 1,210 | -18 | -1.5% | 3,178,000 |
| 2017/06/26 | 1,228 | 1,231 | 1,220 | 1,228 | ±0 | ±0% | 1,741,000 |
| 2017/06/23 | 1,228 | 1,233 | 1,221 | 1,228 | ±0 | ±0% | 2,110,000 |
| 2017/06/22 | 1,230 | 1,242 | 1,218 | 1,228 | +13 | +1.1% | 2,845,000 |
| 2017/06/21 | 1,200 | 1,220 | 1,196 | 1,215 | +9 | +0.7% | 2,691,000 |
| 2017/06/20 | 1,200 | 1,223 | 1,199 | 1,206 | +22 | +1.9% | 3,714,000 |
| 2017/06/19 | 1,174 | 1,185 | 1,172 | 1,184 | +14 | +1.2% | 1,534,000 |
| 2017/06/16 | 1,173 | 1,182 | 1,167 | 1,170 | -2 | -0.2% | 2,736,000 |
| 2017/06/15 | 1,150 | 1,177 | 1,150 | 1,172 | +16 | +1.4% | 2,292,000 |
1951～
2000
件表示中 / 3767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 | 190,000円 | -1.8% | +1.9% | 2.32% | 17.19倍 | 1.50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 | 970,000円 | -9.0% | -21.9% | 1.55% | 20.15倍 | 1.86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 | 242,500円 | -2.3% | -17.9% | 3.38% | 17.03倍 | 1.47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 |
| きんでん | 527,900円 | +3.5% | +8.4% | 1.89% | 20.08倍 | 1.74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 |
| 住友林 | 168,100円 | +13.0% | -14.1% | 2.97% | 10.71倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
