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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2451～
2500
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
