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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 3,695 | 3,706 | 3,668 | 3,685 | -3 | -0.1% | 212,100 |
| 2023/08/28 | 3,660 | 3,689 | 3,653 | 3,688 | +44 | +1.2% | 161,200 |
| 2023/08/25 | 3,635 | 3,652 | 3,621 | 3,644 | +12 | +0.3% | 171,900 |
| 2023/08/24 | 3,615 | 3,638 | 3,593 | 3,632 | +13 | +0.4% | 142,500 |
| 2023/08/23 | 3,574 | 3,619 | 3,572 | 3,619 | +39 | +1.1% | 157,100 |
| 2023/08/22 | 3,560 | 3,583 | 3,543 | 3,580 | +7 | +0.2% | 98,900 |
| 2023/08/21 | 3,568 | 3,599 | 3,565 | 3,573 | +25 | +0.7% | 135,600 |
| 2023/08/18 | 3,560 | 3,573 | 3,538 | 3,548 | -23 | -0.6% | 138,600 |
| 2023/08/17 | 3,600 | 3,600 | 3,526 | 3,571 | -24 | -0.7% | 179,700 |
| 2023/08/16 | 3,558 | 3,604 | 3,546 | 3,595 | +25 | +0.7% | 219,500 |
| 2023/08/15 | 3,630 | 3,630 | 3,570 | 3,570 | -58 | -1.6% | 247,800 |
| 2023/08/14 | 3,624 | 3,641 | 3,607 | 3,628 | +15 | +0.4% | 280,300 |
| 2023/08/10 | 3,545 | 3,613 | 3,533 | 3,613 | +77 | +2.2% | 223,700 |
| 2023/08/09 | 3,560 | 3,565 | 3,517 | 3,536 | -11 | -0.3% | 189,700 |
| 2023/08/08 | 3,531 | 3,561 | 3,503 | 3,547 | -7 | -0.2% | 293,900 |
| 2023/08/07 | 3,500 | 3,577 | 3,489 | 3,554 | +28 | +0.8% | 467,100 |
| 2023/08/04 | 3,636 | 3,651 | 3,490 | 3,526 | -120 | -3.3% | 787,300 |
| 2023/08/03 | 3,688 | 3,688 | 3,646 | 3,646 | -51 | -1.4% | 197,600 |
| 2023/08/02 | 3,700 | 3,733 | 3,690 | 3,697 | -16 | -0.4% | 202,600 |
| 2023/08/01 | 3,710 | 3,723 | 3,694 | 3,713 | +9 | +0.2% | 152,700 |
| 2023/07/31 | 3,705 | 3,715 | 3,686 | 3,704 | +25 | +0.7% | 235,000 |
| 2023/07/28 | 3,655 | 3,681 | 3,626 | 3,679 | -4 | -0.1% | 204,100 |
| 2023/07/27 | 3,685 | 3,694 | 3,661 | 3,683 | -2 | -0.1% | 185,000 |
| 2023/07/26 | 3,707 | 3,707 | 3,652 | 3,685 | -24 | -0.6% | 238,200 |
| 2023/07/25 | 3,684 | 3,712 | 3,671 | 3,709 | +30 | +0.8% | 286,700 |
| 2023/07/24 | 3,670 | 3,683 | 3,637 | 3,679 | +9 | +0.2% | 316,600 |
| 2023/07/21 | 3,670 | 3,687 | 3,630 | 3,670 | +114 | +3.2% | 720,200 |
| 2023/07/20 | 3,538 | 3,583 | 3,537 | 3,556 | +24 | +0.7% | 246,000 |
| 2023/07/19 | 3,528 | 3,537 | 3,515 | 3,532 | +13 | +0.4% | 179,900 |
| 2023/07/18 | 3,505 | 3,530 | 3,503 | 3,519 | +6 | +0.2% | 165,200 |
| 2023/07/14 | 3,508 | 3,524 | 3,493 | 3,513 | +5 | +0.1% | 162,200 |
| 2023/07/13 | 3,538 | 3,538 | 3,506 | 3,508 | -33 | -0.9% | 125,300 |
| 2023/07/12 | 3,556 | 3,564 | 3,520 | 3,541 | -2 | -0.1% | 150,600 |
| 2023/07/11 | 3,540 | 3,571 | 3,534 | 3,543 | +3 | +0.1% | 290,800 |
| 2023/07/10 | 3,530 | 3,560 | 3,522 | 3,540 | +25 | +0.7% | 211,600 |
| 2023/07/07 | 3,510 | 3,537 | 3,491 | 3,515 | +1 | ±0% | 163,000 |
| 2023/07/06 | 3,522 | 3,540 | 3,508 | 3,514 | -16 | -0.5% | 157,700 |
| 2023/07/05 | 3,534 | 3,541 | 3,520 | 3,530 | -14 | -0.4% | 127,400 |
| 2023/07/04 | 3,542 | 3,550 | 3,521 | 3,544 | -6 | -0.2% | 197,200 |
| 2023/07/03 | 3,516 | 3,568 | 3,512 | 3,550 | +50 | +1.4% | 304,700 |
| 2023/06/30 | 3,503 | 3,513 | 3,477 | 3,500 | -3 | -0.1% | 204,300 |
| 2023/06/29 | 3,533 | 3,538 | 3,497 | 3,503 | -30 | -0.8% | 154,900 |
| 2023/06/28 | 3,505 | 3,533 | 3,502 | 3,533 | +33 | +0.9% | 173,000 |
| 2023/06/27 | 3,505 | 3,516 | 3,480 | 3,500 | +13 | +0.4% | 165,600 |
| 2023/06/26 | 3,462 | 3,508 | 3,450 | 3,487 | +32 | +0.9% | 247,400 |
| 2023/06/23 | 3,512 | 3,517 | 3,439 | 3,455 | -59 | -1.7% | 401,600 |
| 2023/06/22 | 3,510 | 3,538 | 3,506 | 3,514 | +12 | +0.3% | 305,200 |
| 2023/06/21 | 3,482 | 3,504 | 3,482 | 3,502 | +5 | +0.1% | 174,500 |
| 2023/06/20 | 3,497 | 3,510 | 3,486 | 3,497 | +7 | +0.2% | 221,900 |
| 2023/06/19 | 3,485 | 3,502 | 3,474 | 3,490 | -13 | -0.4% | 240,600 |
501～
550
件表示中 / 3783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 | 534,300円 | +14.5% | +18.7% | 4.12% | 11.98倍 | 1.23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 | 666,000円 | +3.1% | +0.5% | 2.34% | 18.03倍 | 2.06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 |
| 中電工 | 399,500円 | +3.7% | +1.6% | 3.25% | 13.70倍 | 0.96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 |
| 熊谷組 | 492,500円 | -1.1% | +59.6% | 3.25% | 13.73倍 | 1.16倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 東建コーポ | 1,494,000円 | +5.5% | -5.0% | 2.41% | 13.70倍 | 1.50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
