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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/17 | 5,020 | 5,052 | 4,981 | 4,992 | -32 | -0.6% | 79,700 |
| 2025/04/16 | 5,000 | 5,050 | 4,958 | 5,024 | +54 | +1.1% | 159,700 |
| 2025/04/15 | 5,000 | 5,027 | 4,959 | 4,970 | +12 | +0.2% | 98,600 |
| 2025/04/14 | 4,926 | 4,980 | 4,898 | 4,958 | +102 | +2.1% | 118,900 |
| 2025/04/11 | 4,815 | 4,886 | 4,800 | 4,856 | -29 | -0.6% | 188,700 |
| 2025/04/10 | 4,950 | 4,950 | 4,799 | 4,885 | +101 | +2.1% | 138,000 |
| 2025/04/09 | 4,640 | 4,815 | 4,600 | 4,784 | +134 | +2.9% | 354,800 |
| 2025/04/08 | 4,519 | 4,676 | 4,504 | 4,650 | +289 | +6.6% | 191,100 |
| 2025/04/07 | 4,249 | 4,470 | 4,180 | 4,361 | -168 | -3.7% | 222,800 |
| 2025/04/04 | 4,521 | 4,562 | 4,456 | 4,529 | -101 | -2.2% | 124,300 |
| 2025/04/03 | 4,545 | 4,630 | 4,533 | 4,630 | -55 | -1.2% | 102,300 |
| 2025/04/02 | 4,770 | 4,770 | 4,678 | 4,685 | -89 | -1.9% | 115,200 |
| 2025/04/01 | 4,849 | 4,859 | 4,772 | 4,774 | -26 | -0.5% | 105,700 |
| 2025/03/31 | 4,853 | 4,858 | 4,796 | 4,800 | -140 | -2.8% | 131,000 |
| 2025/03/28 | 4,900 | 4,953 | 4,879 | 4,940 | -107 | -2.1% | 104,700 |
| 2025/03/27 | 5,017 | 5,056 | 5,015 | 5,047 | +2 | ±0% | 91,700 |
| 2025/03/26 | 5,040 | 5,060 | 5,005 | 5,045 | +13 | +0.3% | 106,300 |
| 2025/03/25 | 5,040 | 5,041 | 4,994 | 5,032 | +15 | +0.3% | 57,500 |
| 2025/03/24 | 5,038 | 5,051 | 4,988 | 5,017 | -16 | -0.3% | 61,900 |
| 2025/03/21 | 5,040 | 5,084 | 5,033 | 5,033 | +7 | +0.1% | 86,900 |
| 2025/03/19 | 4,998 | 5,050 | 4,998 | 5,026 | +44 | +0.9% | 55,500 |
| 2025/03/18 | 4,964 | 5,000 | 4,964 | 4,982 | +41 | +0.8% | 74,800 |
| 2025/03/17 | 4,939 | 4,953 | 4,921 | 4,941 | +30 | +0.6% | 67,000 |
| 2025/03/14 | 4,939 | 4,943 | 4,911 | 4,911 | -19 | -0.4% | 80,800 |
| 2025/03/13 | 4,901 | 4,958 | 4,884 | 4,930 | +41 | +0.8% | 66,000 |
| 2025/03/12 | 4,844 | 4,906 | 4,840 | 4,889 | +11 | +0.2% | 132,900 |
| 2025/03/11 | 4,940 | 4,940 | 4,816 | 4,878 | -100 | -2% | 190,900 |
| 2025/03/10 | 4,986 | 5,026 | 4,965 | 4,978 | -26 | -0.5% | 99,500 |
| 2025/03/07 | 4,980 | 5,029 | 4,958 | 5,004 | -22 | -0.4% | 118,800 |
| 2025/03/06 | 5,020 | 5,045 | 5,013 | 5,026 | +29 | +0.6% | 102,800 |
| 2025/03/05 | 4,961 | 5,049 | 4,961 | 4,997 | +39 | +0.8% | 186,200 |
| 2025/03/04 | 4,999 | 5,010 | 4,950 | 4,958 | -23 | -0.5% | 111,000 |
| 2025/03/03 | 4,916 | 4,995 | 4,913 | 4,981 | +85 | +1.7% | 115,900 |
| 2025/02/28 | 4,927 | 4,952 | 4,896 | 4,896 | -12 | -0.2% | 164,000 |
| 2025/02/27 | 4,890 | 4,932 | 4,863 | 4,908 | +44 | +0.9% | 94,000 |
| 2025/02/26 | 4,852 | 4,864 | 4,815 | 4,864 | +9 | +0.2% | 74,800 |
| 2025/02/25 | 4,820 | 4,899 | 4,820 | 4,855 | +15 | +0.3% | 108,700 |
| 2025/02/21 | 4,880 | 4,880 | 4,820 | 4,840 | -84 | -1.7% | 184,200 |
| 2025/02/20 | 4,974 | 4,975 | 4,903 | 4,924 | -33 | -0.7% | 115,500 |
| 2025/02/19 | 4,958 | 5,005 | 4,954 | 4,957 | ±0 | ±0% | 113,700 |
1～
50
件表示中 / 3692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 | 520,000円 | -8.7% | +3.2% | 4.23% | 11.73倍 | 1.22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 |
| 安藤ハザマ | 141,900円 | +7.9% | +83.9% | 4.93% | 8.39倍 | 1.41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 |
| 五洋建 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ミライト・ワン | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80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 |
| 三機工 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
