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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/03/23 | 1,004 | 1,007 | 997 | 1,004 | -9 | -0.9% | 2,172,000 |
| 2017/03/22 | 1,011 | 1,022 | 1,011 | 1,013 | -11 | -1.1% | 2,239,000 |
| 2017/03/21 | 1,023 | 1,028 | 1,011 | 1,024 | -3 | -0.3% | 1,734,000 |
| 2017/03/17 | 1,032 | 1,032 | 1,025 | 1,027 | -14 | -1.3% | 2,658,000 |
| 2017/03/16 | 1,040 | 1,045 | 1,037 | 1,041 | -4 | -0.4% | 2,569,000 |
| 2017/03/15 | 1,049 | 1,052 | 1,043 | 1,045 | -5 | -0.5% | 1,670,000 |
| 2017/03/14 | 1,050 | 1,054 | 1,047 | 1,050 | -3 | -0.3% | 1,257,000 |
| 2017/03/13 | 1,049 | 1,054 | 1,046 | 1,053 | +6 | +0.6% | 1,256,000 |
| 2017/03/10 | 1,042 | 1,051 | 1,041 | 1,047 | +5 | +0.5% | 3,079,000 |
| 2017/03/09 | 1,049 | 1,053 | 1,039 | 1,042 | -2 | -0.2% | 1,900,000 |
| 2017/03/08 | 1,030 | 1,044 | 1,030 | 1,044 | +10 | +1% | 2,392,000 |
| 2017/03/07 | 1,025 | 1,034 | 1,022 | 1,034 | +5 | +0.5% | 1,688,000 |
| 2017/03/06 | 1,041 | 1,041 | 1,027 | 1,029 | -10 | -1% | 1,517,000 |
| 2017/03/03 | 1,044 | 1,048 | 1,034 | 1,039 | -18 | -1.7% | 2,625,000 |
| 2017/03/02 | 1,054 | 1,060 | 1,051 | 1,057 | +12 | +1.1% | 1,898,000 |
| 2017/03/01 | 1,035 | 1,046 | 1,029 | 1,045 | +14 | +1.4% | 2,053,000 |
| 2017/02/28 | 1,033 | 1,044 | 1,029 | 1,031 | +4 | +0.4% | 2,477,000 |
| 2017/02/27 | 1,034 | 1,037 | 1,024 | 1,027 | -18 | -1.7% | 2,667,000 |
| 2017/02/24 | 1,050 | 1,053 | 1,041 | 1,045 | -8 | -0.8% | 1,611,000 |
| 2017/02/23 | 1,048 | 1,053 | 1,036 | 1,053 | +12 | +1.2% | 1,917,000 |
| 2017/02/22 | 1,047 | 1,048 | 1,038 | 1,041 | -11 | -1% | 1,808,000 |
| 2017/02/21 | 1,043 | 1,058 | 1,043 | 1,052 | +10 | +1% | 2,027,000 |
| 2017/02/20 | 1,032 | 1,043 | 1,028 | 1,042 | +4 | +0.4% | 1,698,000 |
| 2017/02/17 | 1,035 | 1,040 | 1,033 | 1,038 | -7 | -0.7% | 2,008,000 |
| 2017/02/16 | 1,054 | 1,054 | 1,031 | 1,045 | -8 | -0.8% | 2,922,000 |
| 2017/02/15 | 1,037 | 1,063 | 1,034 | 1,053 | +40 | +3.9% | 3,944,000 |
| 2017/02/14 | 1,026 | 1,038 | 1,013 | 1,013 | -12 | -1.2% | 3,972,000 |
| 2017/02/13 | 1,036 | 1,037 | 1,017 | 1,025 | +5 | +0.5% | 3,145,000 |
| 2017/02/10 | 1,019 | 1,027 | 1,014 | 1,020 | +14 | +1.4% | 3,545,000 |
| 2017/02/09 | 1,013 | 1,017 | 1,003 | 1,006 | -10 | -1% | 2,404,000 |
| 2017/02/08 | 1,031 | 1,039 | 1,013 | 1,016 | -13 | -1.3% | 2,975,000 |
| 2017/02/07 | 1,023 | 1,033 | 1,023 | 1,029 | -3 | -0.3% | 1,790,000 |
| 2017/02/06 | 1,039 | 1,040 | 1,030 | 1,032 | -1 | -0.1% | 1,675,000 |
| 2017/02/03 | 1,031 | 1,037 | 1,027 | 1,033 | +7 | +0.7% | 1,788,000 |
| 2017/02/02 | 1,043 | 1,046 | 1,023 | 1,026 | -20 | -1.9% | 1,715,000 |
| 2017/02/01 | 1,030 | 1,046 | 1,023 | 1,046 | +7 | +0.7% | 1,728,000 |
| 2017/01/31 | 1,041 | 1,044 | 1,037 | 1,039 | -14 | -1.3% | 2,565,000 |
| 2017/01/30 | 1,053 | 1,057 | 1,049 | 1,053 | -8 | -0.8% | 2,008,000 |
| 2017/01/27 | 1,064 | 1,069 | 1,057 | 1,061 | ±0 | ±0% | 1,881,000 |
| 2017/01/26 | 1,056 | 1,063 | 1,051 | 1,061 | +17 | +1.6% | 2,349,000 |
| 2017/01/25 | 1,052 | 1,057 | 1,036 | 1,044 | +9 | +0.9% | 2,234,000 |
| 2017/01/24 | 1,027 | 1,040 | 1,026 | 1,035 | +3 | +0.3% | 2,673,000 |
| 2017/01/23 | 1,036 | 1,041 | 1,027 | 1,032 | -17 | -1.6% | 2,668,000 |
| 2017/01/20 | 1,048 | 1,051 | 1,040 | 1,049 | +3 | +0.3% | 1,293,000 |
2051～
2100
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
