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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/21 | 906.1 | 910.4 | 900.8 | 902.5 | -10.4 | -1.1% | 1,508,300 |
| 2023/12/20 | 912.4 | 919.9 | 912.4 | 912.9 | +2 | +0.2% | 2,183,000 |
| 2023/12/19 | 909.7 | 917.1 | 903 | 910.9 | -0.5 | -0.1% | 2,456,100 |
| 2023/12/18 | 919.5 | 927.1 | 908 | 911.4 | -20.8 | -2.2% | 2,271,900 |
| 2023/12/15 | 925.2 | 932.2 | 916 | 932.2 | +2.1 | +0.2% | 3,563,100 |
| 2023/12/14 | 955.3 | 959.3 | 925.3 | 930.1 | -24.9 | -2.6% | 3,748,300 |
| 2023/12/13 | 970.4 | 972.5 | 948.4 | 955 | -18.3 | -1.9% | 2,429,200 |
| 2023/12/12 | 980.5 | 985 | 972.6 | 973.3 | -7.1 | -0.7% | 1,854,900 |
| 2023/12/11 | 956 | 980.4 | 951.3 | 980.4 | +27.8 | +2.9% | 2,318,300 |
| 2023/12/08 | 947.4 | 952.6 | 935.2 | 952.6 | +4.5 | +0.5% | 4,290,300 |
| 2023/12/07 | 964.5 | 980.2 | 945.2 | 948.1 | -31.4 | -3.2% | 3,864,500 |
| 2023/12/06 | 971 | 984.9 | 970 | 979.5 | +6.7 | +0.7% | 2,541,800 |
| 2023/12/05 | 975.2 | 992 | 971.8 | 972.8 | +1.8 | +0.2% | 3,117,800 |
| 2023/12/04 | 970.5 | 975 | 960.4 | 971 | -7.3 | -0.7% | 2,380,600 |
| 2023/12/01 | 983.2 | 991 | 974 | 978.3 | +6.7 | +0.7% | 2,178,400 |
| 2023/11/30 | 957 | 984.8 | 955.9 | 971.6 | +5.3 | +0.5% | 8,980,000 |
| 2023/11/29 | 980.5 | 984.4 | 960.7 | 966.3 | -23 | -2.3% | 3,912,600 |
| 2023/11/28 | 987.5 | 996.6 | 985.6 | 989.3 | +4.6 | +0.5% | 3,541,300 |
| 2023/11/27 | 1,009.5 | 1,013 | 984.7 | 984.7 | -22.3 | -2.2% | 3,149,600 |
| 2023/11/24 | 998 | 1,009.5 | 994.5 | 1,007 | +19.4 | +2% | 3,344,900 |
| 2023/11/22 | 983 | 1,007.5 | 981.8 | 987.6 | +4.2 | +0.4% | 3,265,200 |
| 2023/11/21 | 966.7 | 994.3 | 965 | 983.4 | +5.9 | +0.6% | 3,782,000 |
| 2023/11/20 | 995 | 1,002 | 976.7 | 977.5 | -15.3 | -1.5% | 3,430,100 |
| 2023/11/17 | 965 | 992.8 | 964.1 | 992.8 | +33.2 | +3.5% | 3,291,100 |
| 2023/11/16 | 948 | 977 | 945.8 | 959.6 | +5.5 | +0.6% | 3,682,900 |
| 2023/11/15 | 981.6 | 984.4 | 945.3 | 954.1 | -19.7 | -2% | 4,017,000 |
| 2023/11/14 | 968 | 978.3 | 958 | 973.8 | +4.9 | +0.5% | 4,050,900 |
| 2023/11/13 | 952.7 | 970.9 | 947 | 968.9 | +16.2 | +1.7% | 4,522,500 |
| 2023/11/10 | 918.3 | 952.7 | 916 | 952.7 | +24 | +2.6% | 4,878,200 |
| 2023/11/09 | 918 | 931.6 | 902.1 | 928.7 | +6.3 | +0.7% | 5,535,800 |
| 2023/11/08 | 982.5 | 995.4 | 918.8 | 922.4 | -75.1 | -7.5% | 9,753,700 |
| 2023/11/07 | 1,090.5 | 1,121.5 | 981.1 | 997.5 | -92.5 | -8.5% | 10,506,300 |
| 2023/11/06 | 1,093 | 1,096 | 1,081.5 | 1,090 | -8 | -0.7% | 3,965,600 |
| 2023/11/02 | 1,110 | 1,116 | 1,094.5 | 1,098 | -7.5 | -0.7% | 2,900,100 |
| 2023/11/01 | 1,086.5 | 1,105.5 | 1,086 | 1,105.5 | +34.5 | +3.2% | 3,243,200 |
| 2023/10/31 | 1,051 | 1,072 | 1,050 | 1,071 | +22.5 | +2.1% | 3,486,900 |
| 2023/10/30 | 1,051 | 1,053 | 1,035.5 | 1,048.5 | -5 | -0.5% | 2,912,900 |
| 2023/10/27 | 1,041 | 1,056 | 1,033.5 | 1,053.5 | +16.5 | +1.6% | 2,623,400 |
| 2023/10/26 | 1,042 | 1,049.5 | 1,027.5 | 1,037 | -5 | -0.5% | 2,493,000 |
| 2023/10/25 | 1,025 | 1,048 | 1,023.5 | 1,042 | +22.5 | +2.2% | 1,658,400 |
| 2023/10/24 | 1,028.5 | 1,032 | 1,004.5 | 1,019.5 | -3.5 | -0.3% | 2,308,000 |
| 2023/10/23 | 1,032.5 | 1,038 | 1,022.5 | 1,023 | -9.5 | -0.9% | 2,358,700 |
| 2023/10/20 | 1,032 | 1,040 | 1,026.5 | 1,032.5 | -2.5 | -0.2% | 2,434,700 |
| 2023/10/19 | 1,021.5 | 1,039 | 1,020.5 | 1,035 | -5.5 | -0.5% | 2,360,100 |
| 2023/10/18 | 1,030 | 1,044 | 1,029 | 1,040.5 | +14.5 | +1.4% | 2,986,500 |
| 2023/10/17 | 1,020 | 1,031.5 | 1,018.5 | 1,026 | +6 | +0.6% | 2,267,300 |
401～
450
件表示中 / 3765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 | 190,800円 | -1.8% | +1.9% | 2.31% | 17.27倍 | 1.51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 | 984,200円 | -9.0% | -21.9% | 1.52% | 20.44倍 | 1.89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 | 239,200円 | -2.3% | -17.9% | 3.43% | 16.80倍 | 1.45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 |
| 住友林 | 172,000円 | +13.0% | -14.1% | 2.91% | 10.96倍 | 1.20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 | 528,700円 | +3.5% | +8.4% | 1.89% | 20.11倍 | 1.75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
