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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 4,786 | 4,792 | 4,739 | 4,772 | -4 | -0.1% | 120,000 |
| 2024/07/25 | 4,777 | 4,805 | 4,730 | 4,776 | -39 | -0.8% | 131,300 |
| 2024/07/24 | 4,876 | 4,891 | 4,804 | 4,815 | -92 | -1.9% | 150,400 |
| 2024/07/23 | 4,850 | 4,926 | 4,847 | 4,907 | +77 | +1.6% | 194,200 |
| 2024/07/22 | 4,820 | 4,864 | 4,789 | 4,830 | +36 | +0.8% | 142,800 |
| 2024/07/19 | 4,880 | 4,880 | 4,753 | 4,794 | -90 | -1.8% | 148,900 |
| 2024/07/18 | 4,890 | 4,914 | 4,836 | 4,884 | -6 | -0.1% | 138,900 |
| 2024/07/17 | 4,850 | 4,894 | 4,829 | 4,890 | +68 | +1.4% | 115,600 |
| 2024/07/16 | 4,830 | 4,849 | 4,815 | 4,822 | +10 | +0.2% | 135,900 |
| 2024/07/12 | 4,758 | 4,815 | 4,753 | 4,812 | +54 | +1.1% | 133,200 |
| 2024/07/11 | 4,725 | 4,765 | 4,720 | 4,758 | +63 | +1.3% | 151,500 |
| 2024/07/10 | 4,680 | 4,708 | 4,669 | 4,695 | +15 | +0.3% | 125,600 |
| 2024/07/09 | 4,655 | 4,697 | 4,636 | 4,680 | +30 | +0.6% | 109,500 |
| 2024/07/08 | 4,688 | 4,708 | 4,642 | 4,650 | -48 | -1% | 171,900 |
| 2024/07/05 | 4,651 | 4,707 | 4,627 | 4,698 | +56 | +1.2% | 292,500 |
| 2024/07/04 | 4,557 | 4,650 | 4,531 | 4,642 | +89 | +2% | 235,900 |
| 2024/07/03 | 4,550 | 4,553 | 4,500 | 4,553 | -5 | -0.1% | 314,500 |
| 2024/07/02 | 4,520 | 4,588 | 4,510 | 4,558 | +33 | +0.7% | 278,800 |
| 2024/07/01 | 4,530 | 4,554 | 4,504 | 4,525 | +14 | +0.3% | 238,200 |
| 2024/06/28 | 4,505 | 4,532 | 4,490 | 4,511 | -8 | -0.2% | 138,700 |
| 2024/06/27 | 4,471 | 4,525 | 4,451 | 4,519 | +33 | +0.7% | 196,300 |
| 2024/06/26 | 4,520 | 4,520 | 4,475 | 4,486 | -51 | -1.1% | 106,900 |
| 2024/06/25 | 4,494 | 4,537 | 4,486 | 4,537 | +53 | +1.2% | 106,800 |
| 2024/06/24 | 4,505 | 4,508 | 4,450 | 4,484 | -2 | ±0% | 120,000 |
| 2024/06/21 | 4,500 | 4,525 | 4,470 | 4,486 | -14 | -0.3% | 210,600 |
| 2024/06/20 | 4,442 | 4,518 | 4,442 | 4,500 | +71 | +1.6% | 222,700 |
| 2024/06/19 | 4,370 | 4,435 | 4,370 | 4,429 | +51 | +1.2% | 132,000 |
| 2024/06/18 | 4,401 | 4,454 | 4,375 | 4,378 | ±0 | ±0% | 133,800 |
| 2024/06/17 | 4,449 | 4,454 | 4,373 | 4,378 | -36 | -0.8% | 141,400 |
| 2024/06/14 | 4,298 | 4,428 | 4,298 | 4,414 | +121 | +2.8% | 212,300 |
| 2024/06/13 | 4,372 | 4,397 | 4,288 | 4,293 | -97 | -2.2% | 158,600 |
| 2024/06/12 | 4,400 | 4,427 | 4,385 | 4,390 | +15 | +0.3% | 122,000 |
| 2024/06/11 | 4,388 | 4,410 | 4,372 | 4,375 | -5 | -0.1% | 99,000 |
| 2024/06/10 | 4,370 | 4,389 | 4,349 | 4,380 | +46 | +1.1% | 146,300 |
| 2024/06/07 | 4,350 | 4,371 | 4,331 | 4,334 | -21 | -0.5% | 96,400 |
| 2024/06/06 | 4,354 | 4,379 | 4,340 | 4,355 | +27 | +0.6% | 124,800 |
| 2024/06/05 | 4,339 | 4,362 | 4,327 | 4,328 | -25 | -0.6% | 175,400 |
| 2024/06/04 | 4,370 | 4,389 | 4,332 | 4,353 | -26 | -0.6% | 143,600 |
| 2024/06/03 | 4,365 | 4,410 | 4,362 | 4,379 | +5 | +0.1% | 131,800 |
| 2024/05/31 | 4,381 | 4,395 | 4,361 | 4,374 | +4 | +0.1% | 155,600 |
| 2024/05/30 | 4,344 | 4,386 | 4,322 | 4,370 | +10 | +0.2% | 87,200 |
| 2024/05/29 | 4,399 | 4,419 | 4,359 | 4,360 | -42 | -1% | 112,300 |
| 2024/05/28 | 4,401 | 4,438 | 4,397 | 4,402 | -29 | -0.7% | 91,500 |
| 2024/05/27 | 4,415 | 4,435 | 4,388 | 4,431 | +21 | +0.5% | 98,200 |
| 2024/05/24 | 4,380 | 4,443 | 4,378 | 4,410 | -10 | -0.2% | 75,300 |
| 2024/05/23 | 4,438 | 4,438 | 4,375 | 4,420 | -27 | -0.6% | 135,700 |
| 2024/05/22 | 4,531 | 4,531 | 4,441 | 4,447 | -87 | -1.9% | 133,600 |
| 2024/05/21 | 4,565 | 4,605 | 4,533 | 4,534 | -25 | -0.5% | 147,800 |
| 2024/05/20 | 4,583 | 4,600 | 4,533 | 4,559 | -15 | -0.3% | 182,700 |
| 2024/05/17 | 4,480 | 4,588 | 4,480 | 4,574 | +62 | +1.4% | 153,000 |
1～
50
件表示中 / 3506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 | 477,200円 | -14.1% | -10.1% | 4.61% | 15.19倍 | 1.12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 |
| 日揮ＨＤ | 125,100円 | -0.3% | +999.9% | 3.20% | 13.14倍 | 0.78倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 安藤ハザマ | 118,300円 | +3.1% | +19.2% | 5.07% | 12.19倍 | 1.21倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ミライト・ワン | 206,400円 | +10.0% | +49.8% | 3.63% | 10.46倍 | 0.75倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 奥村組 | 503,000円 | +6.5% | -4.6% | 4.83% | 14.70倍 | 0.98倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
