西松建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 4,807 | 4,818 | 4,777 | 4,777 | -23 | -0.5% | 84,900 |
| 2025/06/30 | 4,817 | 4,832 | 4,800 | 4,800 | -5 | -0.1% | 120,500 |
| 2025/06/27 | 4,825 | 4,825 | 4,777 | 4,805 | ±0 | ±0% | 131,400 |
| 2025/06/26 | 4,792 | 4,817 | 4,779 | 4,805 | +5 | +0.1% | 94,000 |
| 2025/06/25 | 4,836 | 4,836 | 4,782 | 4,800 | -36 | -0.7% | 114,900 |
| 2025/06/24 | 4,899 | 4,899 | 4,820 | 4,836 | -13 | -0.3% | 100,400 |
| 2025/06/23 | 4,860 | 4,894 | 4,845 | 4,849 | -13 | -0.3% | 88,900 |
| 2025/06/20 | 4,910 | 4,921 | 4,862 | 4,862 | -88 | -1.8% | 193,900 |
| 2025/06/19 | 4,929 | 4,950 | 4,888 | 4,950 | +22 | +0.4% | 90,300 |
| 2025/06/18 | 4,882 | 4,940 | 4,882 | 4,928 | +37 | +0.8% | 79,300 |
| 2025/06/17 | 4,871 | 4,906 | 4,856 | 4,891 | -6 | -0.1% | 81,700 |
| 2025/06/16 | 4,907 | 4,930 | 4,886 | 4,897 | +18 | +0.4% | 80,800 |
| 2025/06/13 | 4,860 | 4,904 | 4,850 | 4,879 | +10 | +0.2% | 103,900 |
| 2025/06/12 | 4,890 | 4,914 | 4,848 | 4,869 | -7 | -0.1% | 104,600 |
| 2025/06/11 | 4,870 | 4,891 | 4,839 | 4,876 | -15 | -0.3% | 117,700 |
| 2025/06/10 | 4,830 | 4,932 | 4,817 | 4,891 | +120 | +2.5% | 235,400 |
| 2025/06/09 | 4,808 | 4,819 | 4,759 | 4,771 | -36 | -0.7% | 104,400 |
| 2025/06/06 | 4,785 | 4,824 | 4,769 | 4,807 | +50 | +1.1% | 112,600 |
| 2025/06/05 | 4,779 | 4,779 | 4,737 | 4,757 | -28 | -0.6% | 104,300 |
| 2025/06/04 | 4,780 | 4,806 | 4,759 | 4,785 | -12 | -0.3% | 147,300 |
| 2025/06/03 | 4,841 | 4,844 | 4,784 | 4,797 | -67 | -1.4% | 144,600 |
| 2025/06/02 | 4,868 | 4,906 | 4,846 | 4,864 | +24 | +0.5% | 119,100 |
| 2025/05/30 | 4,860 | 4,865 | 4,812 | 4,840 | -32 | -0.7% | 182,200 |
| 2025/05/29 | 4,890 | 4,903 | 4,856 | 4,872 | -8 | -0.2% | 118,600 |
| 2025/05/28 | 4,942 | 4,950 | 4,878 | 4,880 | -20 | -0.4% | 104,700 |
| 2025/05/27 | 4,925 | 4,925 | 4,879 | 4,900 | -28 | -0.6% | 70,500 |
| 2025/05/26 | 4,896 | 4,946 | 4,875 | 4,928 | +41 | +0.8% | 103,500 |
| 2025/05/23 | 4,908 | 4,917 | 4,887 | 4,887 | -21 | -0.4% | 48,200 |
| 2025/05/22 | 4,919 | 4,938 | 4,881 | 4,908 | -22 | -0.4% | 96,500 |
| 2025/05/21 | 5,000 | 5,010 | 4,930 | 4,930 | -26 | -0.5% | 102,700 |
| 2025/05/20 | 4,975 | 4,987 | 4,950 | 4,956 | -5 | -0.1% | 125,400 |
| 2025/05/19 | 4,940 | 4,968 | 4,915 | 4,961 | +31 | +0.6% | 110,300 |
| 2025/05/16 | 4,966 | 4,974 | 4,901 | 4,930 | -25 | -0.5% | 103,800 |
| 2025/05/15 | 4,972 | 5,004 | 4,922 | 4,955 | -17 | -0.3% | 145,700 |
| 2025/05/14 | 5,096 | 5,122 | 4,950 | 4,972 | -124 | -2.4% | 208,200 |
| 2025/05/13 | 5,364 | 5,384 | 5,066 | 5,096 | -232 | -4.4% | 280,500 |
| 2025/05/12 | 5,356 | 5,500 | 5,245 | 5,328 | -27 | -0.5% | 374,400 |
| 2025/05/09 | 5,288 | 5,373 | 5,277 | 5,355 | +85 | +1.6% | 154,300 |
| 2025/05/08 | 5,212 | 5,280 | 5,190 | 5,270 | +15 | +0.3% | 230,300 |
| 2025/05/07 | 5,212 | 5,268 | 5,198 | 5,255 | +55 | +1.1% | 255,600 |
| 2025/05/02 | 5,150 | 5,228 | 5,118 | 5,200 | -42 | -0.8% | 288,800 |
| 2025/05/01 | 5,300 | 5,300 | 5,223 | 5,242 | -63 | -1.2% | 115,000 |
| 2025/04/30 | 5,300 | 5,330 | 5,270 | 5,305 | +5 | +0.1% | 105,000 |
| 2025/04/28 | 5,178 | 5,345 | 5,160 | 5,300 | +149 | +2.9% | 247,500 |
| 2025/04/25 | 5,068 | 5,211 | 5,056 | 5,151 | +82 | +1.6% | 232,300 |
| 2025/04/24 | 5,110 | 5,110 | 5,051 | 5,069 | -35 | -0.7% | 121,800 |
| 2025/04/23 | 5,140 | 5,153 | 5,079 | 5,104 | +24 | +0.5% | 147,700 |
| 2025/04/22 | 5,063 | 5,098 | 5,053 | 5,080 | -18 | -0.4% | 117,400 |
| 2025/04/21 | 5,140 | 5,158 | 5,080 | 5,098 | -22 | -0.4% | 108,800 |
| 2025/04/18 | 5,030 | 5,120 | 5,019 | 5,120 | +128 | +2.6% | 112,900 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「西松建」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 |
|---|---|---|---|---|---|---|---|---|
| 西松建 | 477,700円 | +14.5% | +18.7% | 4.61% | 10.71倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 住電設 | 624,000円 | +3.1% | +0.5% | 2.50% | 16.88倍 | 1.91倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ダイダン | 450,000円 | -1.0% | +1.4% | 3.67% | 10.97倍 | 1.78倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 中電工 | 334,500円 | +3.7% | +1.6% | 3.89% | 11.46倍 | 0.79倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 東建コーポ | 1,395,000円 | +5.5% | -5.0% | 2.58% | 12.79倍 | 1.42倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
