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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 936 | 979.8 | 935.2 | 969.8 | +35.8 | +3.8% | 8,038,100 |
| 2024/03/07 | 915.3 | 935 | 906.2 | 934 | +18.4 | +2% | 6,126,200 |
| 2024/03/06 | 913.6 | 921.7 | 904 | 915.6 | -0.6 | -0.1% | 5,154,600 |
| 2024/03/05 | 894 | 921.9 | 892.3 | 916.2 | +52.2 | +6% | 9,891,600 |
| 2024/03/04 | 867.1 | 875.2 | 856.1 | 864 | -7.1 | -0.8% | 4,814,800 |
| 2024/03/01 | 870 | 875 | 866.7 | 871.1 | +2.3 | +0.3% | 3,304,700 |
| 2024/02/29 | 882.7 | 885 | 862.2 | 868.8 | -13.6 | -1.5% | 6,737,600 |
| 2024/02/28 | 880 | 889.6 | 878.3 | 882.4 | +2.8 | +0.3% | 2,869,800 |
| 2024/02/27 | 902.4 | 908.8 | 878.7 | 879.6 | -26.5 | -2.9% | 4,380,800 |
| 2024/02/26 | 913 | 921.4 | 901.3 | 906.1 | +3 | +0.3% | 4,516,700 |
| 2024/02/22 | 886.8 | 917.9 | 884.2 | 903.1 | +22 | +2.5% | 3,960,000 |
| 2024/02/21 | 900 | 903 | 877.1 | 881.1 | -12.3 | -1.4% | 3,710,400 |
| 2024/02/20 | 912.6 | 912.8 | 890.3 | 893.4 | -21.4 | -2.3% | 4,723,400 |
| 2024/02/19 | 881 | 914.8 | 881 | 914.8 | +45.7 | +5.3% | 4,383,600 |
| 2024/02/16 | 875 | 885.7 | 867.6 | 869.1 | -2.7 | -0.3% | 4,411,200 |
| 2024/02/15 | 888 | 890 | 866.1 | 871.8 | -11.8 | -1.3% | 3,919,900 |
| 2024/02/14 | 887.1 | 891.8 | 872 | 883.6 | -11.3 | -1.3% | 4,337,200 |
| 2024/02/13 | 894.3 | 899.7 | 872.7 | 894.9 | +2.5 | +0.3% | 5,875,900 |
| 2024/02/09 | 888.6 | 908.3 | 879.6 | 892.4 | +13.6 | +1.5% | 10,564,600 |
| 2024/02/08 | 1,040 | 1,042.5 | 870.1 | 878.8 | -169.2 | -16.1% | 15,152,600 |
| 2024/02/07 | 1,014.5 | 1,049.5 | 1,012.5 | 1,048 | +29 | +2.8% | 3,024,100 |
| 2024/02/06 | 1,011.5 | 1,037 | 1,006.5 | 1,019 | +3 | +0.3% | 2,970,500 |
| 2024/02/05 | 993.7 | 1,016 | 991 | 1,016 | +28 | +2.8% | 3,377,500 |
| 2024/02/02 | 989.9 | 997.8 | 984.4 | 988 | +0.1 | ±0% | 1,485,800 |
| 2024/02/01 | 988.9 | 991.5 | 979.6 | 987.9 | -1.6 | -0.2% | 1,553,500 |
| 2024/01/31 | 974 | 989.9 | 972.5 | 989.5 | +4.3 | +0.4% | 2,712,800 |
| 2024/01/30 | 997 | 1,002.5 | 985.2 | 985.2 | -11.8 | -1.2% | 1,391,900 |
| 2024/01/29 | 990 | 1,006.5 | 988.8 | 997 | +9.2 | +0.9% | 1,737,800 |
| 2024/01/26 | 1,011.5 | 1,011.5 | 987.2 | 987.8 | -23.7 | -2.3% | 2,355,600 |
| 2024/01/25 | 1,009.5 | 1,018 | 1,004.5 | 1,011.5 | +7 | +0.7% | 1,706,200 |
| 2024/01/24 | 1,007.5 | 1,008 | 998.6 | 1,004.5 | -15.5 | -1.5% | 1,675,000 |
| 2024/01/23 | 1,035 | 1,038 | 1,016 | 1,020 | -10 | -1% | 1,875,400 |
| 2024/01/22 | 1,012.5 | 1,032.5 | 1,010.5 | 1,030 | +26 | +2.6% | 2,423,100 |
| 2024/01/19 | 987 | 1,004.5 | 979.6 | 1,004 | +26.5 | +2.7% | 2,466,300 |
| 2024/01/18 | 980.8 | 985.8 | 977.5 | 977.5 | -4.7 | -0.5% | 1,192,900 |
| 2024/01/17 | 996 | 1,009 | 981.8 | 982.2 | -9 | -0.9% | 1,984,700 |
| 2024/01/16 | 1,010 | 1,010.5 | 990.1 | 991.2 | -14.8 | -1.5% | 1,756,200 |
| 2024/01/15 | 999.5 | 1,013.5 | 997.1 | 1,006 | +9.2 | +0.9% | 1,896,600 |
| 2024/01/12 | 1,010 | 1,010 | 989 | 996.8 | -1.7 | -0.2% | 1,998,600 |
| 2024/01/11 | 998 | 1,013 | 993.8 | 998.5 | +11.5 | +1.2% | 2,540,100 |
| 2024/01/10 | 980 | 991.9 | 973.7 | 987 | +8 | +0.8% | 1,997,400 |
| 2024/01/09 | 964.5 | 979.7 | 953.8 | 979 | +16.9 | +1.8% | 2,639,300 |
| 2024/01/05 | 966.7 | 971.8 | 957 | 962.1 | -5 | -0.5% | 2,280,100 |
| 2024/01/04 | 960.4 | 971.8 | 949.1 | 967.1 | +30.5 | +3.3% | 3,559,500 |
| 2023/12/29 | 933.1 | 946.2 | 930.6 | 936.6 | +4.5 | +0.5% | 1,768,200 |
| 2023/12/28 | 932.5 | 933.6 | 927 | 932.1 | -8.2 | -0.9% | 1,520,100 |
| 2023/12/27 | 926 | 942.1 | 925.6 | 940.3 | +22.9 | +2.5% | 2,080,900 |
| 2023/12/26 | 919.9 | 920.7 | 910.7 | 917.4 | +1.5 | +0.2% | 1,212,500 |
| 2023/12/25 | 926 | 927.9 | 914.1 | 915.9 | +2.9 | +0.3% | 1,400,200 |
| 2023/12/22 | 904.6 | 913.1 | 902.8 | 913 | +10.5 | +1.2% | 1,738,400 |
301～
350
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
