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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 1,036 | 1,061 | 1,026 | 1,058 | +28 | +2.7% | 4,713,000 |
| 2015/09/24 | 1,050 | 1,050 | 1,025 | 1,030 | -33 | -3.1% | 5,970,000 |
| 2015/09/18 | 1,068 | 1,082 | 1,057 | 1,063 | -21 | -1.9% | 6,701,000 |
| 2015/09/17 | 1,073 | 1,089 | 1,054 | 1,084 | +21 | +2% | 3,668,000 |
| 2015/09/16 | 1,088 | 1,092 | 1,055 | 1,063 | -14 | -1.3% | 3,891,000 |
| 2015/09/15 | 1,113 | 1,115 | 1,076 | 1,077 | -35 | -3.1% | 4,207,000 |
| 2015/09/14 | 1,120 | 1,137 | 1,110 | 1,112 | -1 | -0.1% | 2,697,000 |
| 2015/09/11 | 1,102 | 1,120 | 1,102 | 1,113 | +2 | +0.2% | 4,898,000 |
| 2015/09/10 | 1,073 | 1,115 | 1,062 | 1,111 | +13 | +1.2% | 4,571,000 |
| 2015/09/09 | 1,082 | 1,098 | 1,057 | 1,098 | +50 | +4.8% | 6,025,000 |
| 2015/09/08 | 1,123 | 1,125 | 1,040 | 1,048 | -68 | -6.1% | 6,947,000 |
| 2015/09/07 | 1,119 | 1,132 | 1,102 | 1,116 | -5 | -0.4% | 3,558,000 |
| 2015/09/04 | 1,132 | 1,149 | 1,107 | 1,121 | -4 | -0.4% | 5,107,000 |
| 2015/09/03 | 1,158 | 1,162 | 1,122 | 1,125 | -9 | -0.8% | 4,341,000 |
| 2015/09/02 | 1,131 | 1,170 | 1,121 | 1,134 | -19 | -1.6% | 5,666,000 |
| 2015/09/01 | 1,180 | 1,196 | 1,153 | 1,153 | -34 | -2.9% | 5,821,000 |
| 2015/08/31 | 1,181 | 1,208 | 1,175 | 1,187 | +7 | +0.6% | 5,985,000 |
| 2015/08/28 | 1,188 | 1,208 | 1,171 | 1,180 | +22 | +1.9% | 10,616,000 |
| 2015/08/27 | 1,141 | 1,170 | 1,133 | 1,158 | +57 | +5.2% | 6,865,000 |
| 2015/08/26 | 1,100 | 1,109 | 1,083 | 1,101 | +21 | +1.9% | 6,815,000 |
| 2015/08/25 | 1,077 | 1,143 | 1,054 | 1,080 | -27 | -2.4% | 9,191,000 |
| 2015/08/24 | 1,152 | 1,185 | 1,106 | 1,107 | -68 | -5.8% | 8,024,000 |
| 2015/08/21 | 1,153 | 1,185 | 1,153 | 1,175 | -11 | -0.9% | 5,944,000 |
| 2015/08/20 | 1,186 | 1,213 | 1,182 | 1,186 | -9 | -0.8% | 3,791,000 |
| 2015/08/19 | 1,212 | 1,223 | 1,193 | 1,195 | -27 | -2.2% | 3,739,000 |
| 2015/08/18 | 1,222 | 1,237 | 1,215 | 1,222 | +6 | +0.5% | 4,935,000 |
| 2015/08/17 | 1,200 | 1,219 | 1,196 | 1,216 | +21 | +1.8% | 4,062,000 |
| 2015/08/14 | 1,194 | 1,207 | 1,184 | 1,195 | +1 | +0.1% | 4,803,000 |
| 2015/08/13 | 1,163 | 1,199 | 1,161 | 1,194 | +33 | +2.8% | 6,362,000 |
| 2015/08/12 | 1,169 | 1,182 | 1,153 | 1,161 | -2 | -0.2% | 4,584,000 |
| 2015/08/11 | 1,180 | 1,189 | 1,150 | 1,163 | -2 | -0.2% | 4,755,000 |
| 2015/08/10 | 1,138 | 1,166 | 1,129 | 1,165 | +41 | +3.6% | 5,349,000 |
| 2015/08/07 | 1,096 | 1,130 | 1,076 | 1,124 | +17 | +1.5% | 6,948,000 |
| 2015/08/06 | 1,149 | 1,198 | 1,097 | 1,107 | -29 | -2.6% | 15,251,000 |
| 2015/08/05 | 1,098 | 1,152 | 1,096 | 1,136 | +46 | +4.2% | 7,611,000 |
| 2015/08/04 | 1,080 | 1,090 | 1,050 | 1,090 | +10 | +0.9% | 5,225,000 |
| 2015/08/03 | 1,084 | 1,090 | 1,073 | 1,080 | -8 | -0.7% | 2,036,000 |
| 2015/07/31 | 1,078 | 1,088 | 1,068 | 1,088 | +10 | +0.9% | 3,017,000 |
| 2015/07/30 | 1,094 | 1,097 | 1,072 | 1,078 | -10 | -0.9% | 3,223,000 |
| 2015/07/29 | 1,098 | 1,099 | 1,082 | 1,088 | +3 | +0.3% | 2,470,000 |
| 2015/07/28 | 1,071 | 1,090 | 1,064 | 1,085 | +11 | +1% | 3,323,000 |
| 2015/07/27 | 1,074 | 1,086 | 1,068 | 1,074 | -4 | -0.4% | 3,018,000 |
| 2015/07/24 | 1,091 | 1,095 | 1,076 | 1,078 | -4 | -0.4% | 2,741,000 |
| 2015/07/23 | 1,081 | 1,086 | 1,073 | 1,082 | +6 | +0.6% | 2,113,000 |
| 2015/07/22 | 1,075 | 1,082 | 1,071 | 1,076 | -3 | -0.3% | 1,988,000 |
| 2015/07/21 | 1,070 | 1,083 | 1,065 | 1,079 | +9 | +0.8% | 2,068,000 |
| 2015/07/17 | 1,071 | 1,082 | 1,063 | 1,070 | +2 | +0.2% | 2,696,000 |
| 2015/07/16 | 1,060 | 1,070 | 1,053 | 1,068 | +19 | +1.8% | 2,646,000 |
| 2015/07/15 | 1,053 | 1,062 | 1,047 | 1,049 | +2 | +0.2% | 2,540,000 |
| 2015/07/14 | 1,057 | 1,057 | 1,036 | 1,047 | -10 | -0.9% | 5,713,000 |
2351～
2400
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 | 152,200円 | -3.1% | - | 2.50% | 15.73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 | 216,600円 | +12.7% | +66.1% | 3.69% | 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 | 775,700円 | +22.0% | +245.7% | 2.71% | 10.86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 | 422,900円 | +24.5% | +3.6% | 4.30% | 7.04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 | 365,900円 | +3.5% | +8.4% | 2.73% | 13.97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
