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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 1,140 | 1,141 | 1,126 | 1,128 | -12 | -1.1% | 3,420,000 |
| 2017/06/05 | 1,135 | 1,143 | 1,131 | 1,140 | +10 | +0.9% | 2,555,000 |
| 2017/06/02 | 1,127 | 1,134 | 1,115 | 1,130 | +6 | +0.5% | 3,793,000 |
| 2017/06/01 | 1,127 | 1,128 | 1,119 | 1,124 | +8 | +0.7% | 2,505,000 |
| 2017/05/31 | 1,124 | 1,125 | 1,112 | 1,116 | -12 | -1.1% | 3,770,000 |
| 2017/05/30 | 1,122 | 1,132 | 1,119 | 1,128 | +6 | +0.5% | 1,527,000 |
| 2017/05/29 | 1,122 | 1,128 | 1,114 | 1,122 | ±0 | ±0% | 1,866,000 |
| 2017/05/26 | 1,129 | 1,133 | 1,122 | 1,122 | -3 | -0.3% | 2,316,000 |
| 2017/05/25 | 1,108 | 1,129 | 1,106 | 1,125 | +15 | +1.4% | 2,368,000 |
| 2017/05/24 | 1,114 | 1,122 | 1,107 | 1,110 | +4 | +0.4% | 2,061,000 |
| 2017/05/23 | 1,106 | 1,120 | 1,105 | 1,106 | -4 | -0.4% | 1,819,000 |
| 2017/05/22 | 1,114 | 1,115 | 1,105 | 1,110 | -2 | -0.2% | 1,532,000 |
| 2017/05/19 | 1,116 | 1,121 | 1,107 | 1,112 | -4 | -0.4% | 1,730,000 |
| 2017/05/18 | 1,104 | 1,116 | 1,102 | 1,116 | -4 | -0.4% | 2,014,000 |
| 2017/05/17 | 1,117 | 1,127 | 1,115 | 1,120 | -8 | -0.7% | 1,914,000 |
| 2017/05/16 | 1,133 | 1,135 | 1,119 | 1,128 | -8 | -0.7% | 2,992,000 |
| 2017/05/15 | 1,104 | 1,136 | 1,103 | 1,136 | +26 | +2.3% | 3,536,000 |
| 2017/05/12 | 1,081 | 1,114 | 1,075 | 1,110 | +28 | +2.6% | 5,919,000 |
| 2017/05/11 | 1,110 | 1,127 | 1,040 | 1,082 | -26 | -2.3% | 8,723,000 |
| 2017/05/10 | 1,115 | 1,119 | 1,107 | 1,108 | -5 | -0.4% | 2,347,000 |
| 2017/05/09 | 1,110 | 1,120 | 1,108 | 1,113 | +5 | +0.5% | 2,334,000 |
| 2017/05/08 | 1,088 | 1,110 | 1,088 | 1,108 | +29 | +2.7% | 3,244,000 |
| 2017/05/02 | 1,079 | 1,087 | 1,076 | 1,079 | +7 | +0.7% | 1,813,000 |
| 2017/05/01 | 1,067 | 1,075 | 1,064 | 1,072 | +3 | +0.3% | 1,307,000 |
| 2017/04/28 | 1,060 | 1,073 | 1,058 | 1,069 | +12 | +1.1% | 2,357,000 |
| 2017/04/27 | 1,065 | 1,069 | 1,056 | 1,057 | -19 | -1.8% | 3,524,000 |
| 2017/04/26 | 1,071 | 1,077 | 1,066 | 1,076 | +9 | +0.8% | 2,719,000 |
| 2017/04/25 | 1,065 | 1,070 | 1,062 | 1,067 | +5 | +0.5% | 2,361,000 |
| 2017/04/24 | 1,048 | 1,063 | 1,046 | 1,062 | +22 | +2.1% | 3,934,000 |
| 2017/04/21 | 1,037 | 1,042 | 1,032 | 1,040 | +9 | +0.9% | 2,663,000 |
| 2017/04/20 | 1,024 | 1,036 | 1,020 | 1,031 | +7 | +0.7% | 2,703,000 |
| 2017/04/19 | 1,029 | 1,029 | 1,013 | 1,024 | -13 | -1.3% | 4,170,000 |
| 2017/04/18 | 1,026 | 1,039 | 1,022 | 1,037 | +22 | +2.2% | 5,233,000 |
| 2017/04/17 | 1,002 | 1,016 | 1,000 | 1,015 | +10 | +1% | 2,550,000 |
| 2017/04/14 | 1,025 | 1,025 | 1,001 | 1,005 | -15 | -1.5% | 4,404,000 |
| 2017/04/13 | 1,013 | 1,022 | 1,010 | 1,020 | +2 | +0.2% | 2,714,000 |
| 2017/04/12 | 1,013 | 1,019 | 1,007 | 1,018 | -1 | -0.1% | 2,333,000 |
| 2017/04/11 | 1,012 | 1,019 | 1,010 | 1,019 | -1 | -0.1% | 1,699,000 |
| 2017/04/10 | 1,018 | 1,023 | 1,015 | 1,020 | +6 | +0.6% | 1,488,000 |
| 2017/04/07 | 1,011 | 1,022 | 1,008 | 1,014 | +5 | +0.5% | 2,655,000 |
| 2017/04/06 | 1,022 | 1,024 | 1,004 | 1,009 | -16 | -1.6% | 2,971,000 |
| 2017/04/05 | 1,026 | 1,035 | 1,023 | 1,025 | +4 | +0.4% | 2,440,000 |
| 2017/04/04 | 1,024 | 1,034 | 1,016 | 1,021 | -14 | -1.4% | 3,531,000 |
| 2017/04/03 | 1,005 | 1,040 | 1,004 | 1,035 | +37 | +3.7% | 4,638,000 |
| 2017/03/31 | 1,013 | 1,017 | 998 | 998 | -4 | -0.4% | 2,483,000 |
| 2017/03/30 | 1,017 | 1,019 | 1,000 | 1,002 | -20 | -2% | 1,943,000 |
| 2017/03/29 | 1,023 | 1,027 | 1,016 | 1,022 | -3 | -0.3% | 2,229,000 |
| 2017/03/28 | 1,018 | 1,025 | 1,015 | 1,025 | +13 | +1.3% | 2,292,000 |
| 2017/03/27 | 1,019 | 1,022 | 1,010 | 1,012 | -14 | -1.4% | 2,023,000 |
| 2017/03/24 | 1,008 | 1,028 | 1,004 | 1,026 | +22 | +2.2% | 2,404,000 |
1951～
2000
件表示中 / 3711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 | 159,900円 | -1.8% | +1.9% | 2.75% | 14.55倍 | 1.27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 | 219,600円 | -2.3% | -17.9% | 3.73% | 15.52倍 | 1.34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 | 815,300円 | -9.0% | -21.9% | 1.84% | 17.32倍 | 1.60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 | 428,500円 | +24.5% | +3.6% | 4.26% | 7.13倍 | 0.95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 | 392,900円 | +3.5% | +8.4% | 2.55% | 14.99倍 | 1.30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
