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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 3,510 | 3,510 | 3,485 | 3,505 | ±0 | ±0% | 192,400 |
| 2023/04/17 | 3,515 | 3,515 | 3,490 | 3,505 | +5 | +0.1% | 143,300 |
| 2023/04/14 | 3,520 | 3,520 | 3,490 | 3,500 | -5 | -0.1% | 214,100 |
| 2023/04/13 | 3,510 | 3,510 | 3,485 | 3,505 | ±0 | ±0% | 163,500 |
| 2023/04/12 | 3,465 | 3,505 | 3,465 | 3,505 | +45 | +1.3% | 238,300 |
| 2023/04/11 | 3,455 | 3,470 | 3,445 | 3,460 | +20 | +0.6% | 133,400 |
| 2023/04/10 | 3,440 | 3,455 | 3,430 | 3,440 | +15 | +0.4% | 132,500 |
| 2023/04/07 | 3,425 | 3,445 | 3,420 | 3,425 | ±0 | ±0% | 147,100 |
| 2023/04/06 | 3,420 | 3,430 | 3,410 | 3,425 | ±0 | ±0% | 197,900 |
| 2023/04/05 | 3,440 | 3,445 | 3,410 | 3,425 | -40 | -1.2% | 189,400 |
| 2023/04/04 | 3,480 | 3,480 | 3,460 | 3,465 | ±0 | ±0% | 182,600 |
| 2023/04/03 | 3,425 | 3,480 | 3,425 | 3,465 | +40 | +1.2% | 257,100 |
| 2023/03/31 | 3,420 | 3,450 | 3,415 | 3,425 | +20 | +0.6% | 256,000 |
| 2023/03/30 | 3,375 | 3,415 | 3,375 | 3,405 | -75 | -2.2% | 300,100 |
| 2023/03/29 | 3,465 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 389,900 |
| 2023/03/28 | 3,435 | 3,465 | 3,425 | 3,450 | +15 | +0.4% | 283,400 |
| 2023/03/27 | 3,445 | 3,445 | 3,405 | 3,435 | +10 | +0.3% | 270,100 |
| 2023/03/24 | 3,405 | 3,425 | 3,390 | 3,425 | +5 | +0.1% | 234,700 |
| 2023/03/23 | 3,390 | 3,425 | 3,370 | 3,420 | +10 | +0.3% | 261,300 |
| 2023/03/22 | 3,425 | 3,440 | 3,400 | 3,410 | +5 | +0.1% | 352,300 |
| 2023/03/20 | 3,415 | 3,455 | 3,390 | 3,405 | -40 | -1.2% | 382,600 |
| 2023/03/17 | 3,440 | 3,465 | 3,435 | 3,445 | -55 | -1.6% | 397,500 |
| 2023/03/16 | 3,495 | 3,515 | 3,465 | 3,500 | -65 | -1.8% | 329,300 |
| 2023/03/15 | 3,540 | 3,565 | 3,530 | 3,565 | +65 | +1.9% | 259,300 |
| 2023/03/14 | 3,545 | 3,555 | 3,485 | 3,500 | -85 | -2.4% | 457,300 |
| 2023/03/13 | 3,605 | 3,630 | 3,570 | 3,585 | -60 | -1.6% | 487,600 |
| 2023/03/10 | 3,635 | 3,695 | 3,635 | 3,645 | -30 | -0.8% | 393,200 |
| 2023/03/09 | 3,665 | 3,680 | 3,655 | 3,675 | +30 | +0.8% | 188,700 |
| 2023/03/08 | 3,615 | 3,645 | 3,605 | 3,645 | +30 | +0.8% | 277,000 |
| 2023/03/07 | 3,620 | 3,635 | 3,610 | 3,615 | -10 | -0.3% | 313,200 |
| 2023/03/06 | 3,620 | 3,625 | 3,610 | 3,625 | +5 | +0.1% | 459,600 |
| 2023/03/03 | 3,600 | 3,625 | 3,595 | 3,620 | +25 | +0.7% | 325,100 |
| 2023/03/02 | 3,655 | 3,655 | 3,590 | 3,595 | -45 | -1.2% | 317,700 |
| 2023/03/01 | 3,635 | 3,665 | 3,620 | 3,640 | ±0 | ±0% | 325,100 |
| 2023/02/28 | 3,685 | 3,685 | 3,635 | 3,640 | -40 | -1.1% | 364,800 |
| 2023/02/27 | 3,675 | 3,700 | 3,665 | 3,680 | +5 | +0.1% | 272,700 |
| 2023/02/24 | 3,700 | 3,700 | 3,660 | 3,675 | +10 | +0.3% | 282,800 |
| 2023/02/22 | 3,695 | 3,705 | 3,655 | 3,665 | -70 | -1.9% | 582,400 |
| 2023/02/21 | 3,580 | 3,760 | 3,565 | 3,735 | +180 | +5.1% | 1,291,400 |
| 2023/02/20 | 3,535 | 3,555 | 3,515 | 3,555 | +55 | +1.6% | 378,400 |
| 2023/02/17 | 3,495 | 3,515 | 3,490 | 3,500 | -15 | -0.4% | 402,400 |
| 2023/02/16 | 3,495 | 3,515 | 3,490 | 3,515 | +35 | +1% | 352,100 |
| 2023/02/15 | 3,470 | 3,480 | 3,460 | 3,480 | +20 | +0.6% | 322,200 |
| 2023/02/14 | 3,445 | 3,470 | 3,445 | 3,460 | +15 | +0.4% | 274,500 |
| 2023/02/13 | 3,460 | 3,470 | 3,420 | 3,445 | -5 | -0.1% | 291,900 |
| 2023/02/10 | 3,435 | 3,465 | 3,410 | 3,450 | +35 | +1% | 452,900 |
| 2023/02/09 | 3,410 | 3,440 | 3,395 | 3,415 | +5 | +0.1% | 457,600 |
| 2023/02/08 | 3,340 | 3,415 | 3,340 | 3,410 | +70 | +2.1% | 595,900 |
| 2023/02/07 | 3,360 | 3,370 | 3,320 | 3,340 | -45 | -1.3% | 905,500 |
| 2023/02/06 | 3,435 | 3,445 | 3,375 | 3,385 | -20 | -0.6% | 657,400 |
501～
550
件表示中 / 3693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 | 525,500円 | -8.7% | +3.2% | 4.19% | 11.85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 |
| 安藤ハザマ | 142,900円 | +7.9% | +83.9% | 4.90% | 8.45倍 | 1.42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 | 83,300円 | +12.4% | -33.9% | 2.88% | 19.56倍 | 1.36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 | 228,500円 | +10.0% | +49.8% | 3.28% | 11.39倍 | 0.82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 | 372,000円 | +14.1% | +80.9% | 4.44% | 11.20倍 | 1.91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
