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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,043 | 1,059 | 1,031 | 1,057 | +23 | +2.2% | 3,496,000 |
| 2015/07/10 | 1,029 | 1,047 | 1,018 | 1,034 | +3 | +0.3% | 4,620,000 |
| 2015/07/09 | 1,007 | 1,034 | 979 | 1,031 | +2 | +0.2% | 5,583,000 |
| 2015/07/08 | 1,056 | 1,056 | 1,028 | 1,029 | -30 | -2.8% | 3,947,000 |
| 2015/07/07 | 1,071 | 1,073 | 1,053 | 1,059 | +3 | +0.3% | 3,563,000 |
| 2015/07/06 | 1,063 | 1,072 | 1,050 | 1,056 | -24 | -2.2% | 3,588,000 |
| 2015/07/03 | 1,079 | 1,083 | 1,063 | 1,080 | +3 | +0.3% | 3,324,000 |
| 2015/07/02 | 1,068 | 1,086 | 1,068 | 1,077 | +30 | +2.9% | 6,110,000 |
| 2015/07/01 | 1,031 | 1,050 | 1,027 | 1,047 | +16 | +1.6% | 3,393,000 |
| 2015/06/30 | 1,028 | 1,056 | 1,025 | 1,031 | +18 | +1.8% | 7,062,000 |
| 2015/06/29 | 1,000 | 1,029 | 1,000 | 1,013 | -17 | -1.7% | 4,514,000 |
| 2015/06/26 | 1,029 | 1,037 | 1,013 | 1,030 | +11 | +1.1% | 4,797,000 |
| 2015/06/25 | 1,000 | 1,024 | 999 | 1,019 | +20 | +2% | 5,072,000 |
| 2015/06/24 | 1,000 | 1,001 | 992 | 999 | +4 | +0.4% | 2,975,000 |
| 2015/06/23 | 1,003 | 1,004 | 988 | 995 | ±0 | ±0% | 3,492,000 |
| 2015/06/22 | 985 | 1,005 | 980 | 995 | +16 | +1.6% | 3,111,000 |
| 2015/06/19 | 994 | 997 | 979 | 979 | +4 | +0.4% | 3,278,000 |
| 2015/06/18 | 990 | 990 | 974 | 975 | -15 | -1.5% | 2,298,000 |
| 2015/06/17 | 988 | 994 | 982 | 990 | +3 | +0.3% | 2,944,000 |
| 2015/06/16 | 988 | 998 | 982 | 987 | -6 | -0.6% | 2,667,000 |
| 2015/06/15 | 993 | 996 | 985 | 993 | -5 | -0.5% | 2,163,000 |
| 2015/06/12 | 1,014 | 1,014 | 996 | 998 | -17 | -1.7% | 4,642,000 |
| 2015/06/11 | 1,000 | 1,019 | 999 | 1,015 | +27 | +2.7% | 4,289,000 |
| 2015/06/10 | 990 | 1,005 | 980 | 988 | +9 | +0.9% | 6,055,000 |
| 2015/06/09 | 987 | 990 | 976 | 979 | -14 | -1.4% | 3,627,000 |
| 2015/06/08 | 997 | 998 | 981 | 993 | +18 | +1.8% | 5,431,000 |
| 2015/06/05 | 968 | 980 | 964 | 975 | ±0 | ±0% | 2,189,000 |
| 2015/06/04 | 962 | 979 | 956 | 975 | +13 | +1.4% | 3,629,000 |
| 2015/06/03 | 982 | 985 | 962 | 962 | -5 | -0.5% | 4,006,000 |
| 2015/06/02 | 974 | 978 | 962 | 967 | -5 | -0.5% | 2,701,000 |
| 2015/06/01 | 955 | 977 | 954 | 972 | +20 | +2.1% | 4,255,000 |
| 2015/05/29 | 944 | 960 | 943 | 952 | +3 | +0.3% | 3,212,000 |
| 2015/05/28 | 954 | 957 | 946 | 949 | +7 | +0.7% | 2,979,000 |
| 2015/05/27 | 925 | 953 | 924 | 942 | +13 | +1.4% | 5,610,000 |
| 2015/05/26 | 921 | 932 | 919 | 929 | +8 | +0.9% | 3,029,000 |
| 2015/05/25 | 922 | 925 | 916 | 921 | -2 | -0.2% | 1,978,000 |
| 2015/05/22 | 924 | 929 | 918 | 923 | -5 | -0.5% | 2,024,000 |
| 2015/05/21 | 925 | 930 | 925 | 928 | -1 | -0.1% | 2,621,000 |
| 2015/05/20 | 934 | 937 | 920 | 929 | -5 | -0.5% | 4,031,000 |
| 2015/05/19 | 922 | 938 | 921 | 934 | +14 | +1.5% | 4,602,000 |
| 2015/05/18 | 912 | 924 | 912 | 920 | +3 | +0.3% | 4,386,000 |
| 2015/05/15 | 913 | 924 | 906 | 917 | +5 | +0.5% | 4,853,000 |
| 2015/05/14 | 900 | 917 | 895 | 912 | +16 | +1.8% | 9,294,000 |
| 2015/05/13 | 839 | 898 | 834 | 896 | +55 | +6.5% | 12,239,000 |
| 2015/05/12 | 836 | 844 | 831 | 841 | +3 | +0.4% | 3,220,000 |
| 2015/05/11 | 840 | 841 | 835 | 838 | +10 | +1.2% | 4,298,000 |
| 2015/05/08 | 836 | 843 | 827 | 828 | -8 | -1% | 4,975,000 |
| 2015/05/07 | 843 | 844 | 834 | 836 | -20 | -2.3% | 3,470,000 |
| 2015/05/01 | 859 | 860 | 851 | 856 | -9 | -1% | 2,569,000 |
| 2015/04/30 | 866 | 872 | 859 | 865 | -14 | -1.6% | 3,985,000 |
2401～
2450
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 | 151,600円 | -3.1% | - | 2.51% | 15.67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 | 215,900円 | +12.7% | +66.1% | 3.71% | 10.64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 | 772,900円 | +22.0% | +245.7% | 2.72% | 10.82倍 | 1.43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 | 423,300円 | +24.5% | +3.6% | 4.30% | 7.05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 | 366,800円 | +3.5% | +8.4% | 2.73% | 14.00倍 | 1.22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
