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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 887.6 | 910.4 | 879.2 | 880.4 | -27.8 | -3.1% | 5,229,400 |
| 2024/08/01 | 946.1 | 949.6 | 900.6 | 908.2 | -42.5 | -4.5% | 4,841,300 |
| 2024/07/31 | 876 | 958.8 | 861.2 | 950.7 | +47.7 | +5.3% | 10,609,500 |
| 2024/07/30 | 887.1 | 910.7 | 855.2 | 903 | +0.9 | +0.1% | 13,378,600 |
| 2024/07/29 | 890 | 913.7 | 888.2 | 902.1 | +20.2 | +2.3% | 2,500,000 |
| 2024/07/26 | 891.5 | 892.3 | 878.3 | 881.9 | -4.7 | -0.5% | 2,083,300 |
| 2024/07/25 | 885.8 | 900.3 | 883 | 886.6 | -12.5 | -1.4% | 2,752,000 |
| 2024/07/24 | 904.1 | 911 | 898.2 | 899.1 | -12.5 | -1.4% | 1,786,400 |
| 2024/07/23 | 907.1 | 914 | 903.6 | 911.6 | -4.5 | -0.5% | 2,125,500 |
| 2024/07/22 | 924.9 | 928.8 | 911.1 | 916.1 | +0.7 | +0.1% | 2,131,900 |
| 2024/07/19 | 943.5 | 944.5 | 913.5 | 915.4 | -29.6 | -3.1% | 3,191,800 |
| 2024/07/18 | 938.5 | 949.8 | 937 | 945 | -1.6 | -0.2% | 1,947,400 |
| 2024/07/17 | 940 | 954 | 936.3 | 946.6 | +15.8 | +1.7% | 3,313,700 |
| 2024/07/16 | 938 | 939.8 | 922.7 | 930.8 | -6.4 | -0.7% | 2,580,100 |
| 2024/07/12 | 932 | 942.8 | 926.2 | 937.2 | +2.9 | +0.3% | 3,940,100 |
| 2024/07/11 | 927.9 | 940.7 | 927.1 | 934.3 | +8.7 | +0.9% | 3,304,600 |
| 2024/07/10 | 921 | 936.4 | 921 | 925.6 | -3 | -0.3% | 4,260,800 |
| 2024/07/09 | 916 | 932.4 | 911.5 | 928.6 | +12.6 | +1.4% | 3,464,500 |
| 2024/07/08 | 928 | 928 | 910.8 | 916 | -12.1 | -1.3% | 3,067,900 |
| 2024/07/05 | 948 | 949.7 | 927.2 | 928.1 | -19.3 | -2% | 3,182,800 |
| 2024/07/04 | 936.2 | 952.5 | 936.2 | 947.4 | +11.4 | +1.2% | 3,179,100 |
| 2024/07/03 | 930 | 937.8 | 922.6 | 936 | +5.6 | +0.6% | 3,937,800 |
| 2024/07/02 | 908.4 | 932 | 906.4 | 930.4 | +22 | +2.4% | 5,855,200 |
| 2024/07/01 | 910 | 913.6 | 899.4 | 908.4 | +4.9 | +0.5% | 3,757,800 |
| 2024/06/28 | 909.1 | 911.5 | 897.7 | 903.5 | -1.7 | -0.2% | 3,514,100 |
| 2024/06/27 | 896 | 905.2 | 892 | 905.2 | +3.9 | +0.4% | 4,455,700 |
| 2024/06/26 | 887 | 908.8 | 886.7 | 901.3 | +16.8 | +1.9% | 5,194,800 |
| 2024/06/25 | 878 | 886.7 | 872 | 884.5 | +13.7 | +1.6% | 3,323,900 |
| 2024/06/24 | 873 | 878 | 863.4 | 870.8 | +8.2 | +1% | 3,240,700 |
| 2024/06/21 | 852.9 | 868.9 | 852.9 | 862.6 | +9.6 | +1.1% | 4,748,400 |
| 2024/06/20 | 860.1 | 860.7 | 843.2 | 853 | -8.3 | -1% | 2,783,300 |
| 2024/06/19 | 846 | 861.5 | 843.3 | 861.3 | +18.4 | +2.2% | 3,373,700 |
| 2024/06/18 | 837 | 845.9 | 833.8 | 842.9 | +6.9 | +0.8% | 4,012,300 |
| 2024/06/17 | 855.3 | 857 | 833.5 | 836 | -23.4 | -2.7% | 4,063,600 |
| 2024/06/14 | 852 | 863.8 | 851.1 | 859.4 | +11.6 | +1.4% | 5,585,100 |
| 2024/06/13 | 867 | 871.7 | 843.2 | 847.8 | -14.7 | -1.7% | 4,442,000 |
| 2024/06/12 | 860.9 | 863.8 | 854.2 | 862.5 | +2.1 | +0.2% | 3,889,100 |
| 2024/06/11 | 850 | 864.2 | 849 | 860.4 | +16.4 | +1.9% | 4,644,900 |
| 2024/06/10 | 827.8 | 846.3 | 825.4 | 844 | +16.5 | +2% | 4,946,400 |
| 2024/06/07 | 835.9 | 836.4 | 821.1 | 827.5 | -10.7 | -1.3% | 6,974,100 |
| 2024/06/06 | 835 | 843.9 | 832.1 | 838.2 | +1 | +0.1% | 5,681,900 |
| 2024/06/05 | 850 | 852.6 | 829.5 | 837.2 | -21 | -2.4% | 7,824,300 |
| 2024/06/04 | 864 | 864.8 | 845.1 | 858.2 | -9.9 | -1.1% | 7,873,600 |
| 2024/06/03 | 878.5 | 884.9 | 868.1 | 868.1 | -1.6 | -0.2% | 7,073,400 |
| 2024/05/31 | 850 | 882.8 | 849.7 | 869.7 | +12.3 | +1.4% | 54,764,300 |
| 2024/05/30 | 865 | 866.4 | 846.5 | 857.4 | -15.5 | -1.8% | 8,744,600 |
| 2024/05/29 | 885.5 | 888.4 | 872.3 | 872.9 | -21.8 | -2.4% | 6,971,000 |
| 2024/05/28 | 896 | 898.6 | 885.8 | 894.7 | -3.3 | -0.4% | 4,559,500 |
| 2024/05/27 | 888 | 899.9 | 873.7 | 898 | +14.7 | +1.7% | 5,829,600 |
| 2024/05/24 | 885 | 891.2 | 878.6 | 883.3 | -8.9 | -1% | 5,229,700 |
201～
250
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
