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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 3,500 | 3,507 | 3,484 | 3,503 | +2 | +0.1% | 332,600 |
| 2023/06/15 | 3,517 | 3,522 | 3,499 | 3,501 | -25 | -0.7% | 236,200 |
| 2023/06/14 | 3,502 | 3,540 | 3,484 | 3,526 | +29 | +0.8% | 214,300 |
| 2023/06/13 | 3,504 | 3,504 | 3,481 | 3,497 | -7 | -0.2% | 185,100 |
| 2023/06/12 | 3,519 | 3,519 | 3,485 | 3,504 | -5 | -0.1% | 189,300 |
| 2023/06/09 | 3,474 | 3,520 | 3,466 | 3,509 | +52 | +1.5% | 359,700 |
| 2023/06/08 | 3,485 | 3,499 | 3,453 | 3,457 | -1 | ±0% | 174,900 |
| 2023/06/07 | 3,475 | 3,488 | 3,439 | 3,458 | -19 | -0.5% | 328,700 |
| 2023/06/06 | 3,450 | 3,480 | 3,446 | 3,477 | +28 | +0.8% | 225,000 |
| 2023/06/05 | 3,480 | 3,497 | 3,449 | 3,449 | +24 | +0.7% | 313,500 |
| 2023/06/02 | 3,370 | 3,430 | 3,365 | 3,425 | +35 | +1% | 183,700 |
| 2023/06/01 | 3,350 | 3,410 | 3,350 | 3,390 | +40 | +1.2% | 241,200 |
| 2023/05/31 | 3,365 | 3,390 | 3,350 | 3,350 | -25 | -0.7% | 332,100 |
| 2023/05/30 | 3,385 | 3,400 | 3,365 | 3,375 | -10 | -0.3% | 164,500 |
| 2023/05/29 | 3,370 | 3,395 | 3,355 | 3,385 | +45 | +1.3% | 258,400 |
| 2023/05/26 | 3,370 | 3,380 | 3,335 | 3,340 | -30 | -0.9% | 270,000 |
| 2023/05/25 | 3,405 | 3,410 | 3,370 | 3,370 | -50 | -1.5% | 322,700 |
| 2023/05/24 | 3,445 | 3,465 | 3,420 | 3,420 | -25 | -0.7% | 216,700 |
| 2023/05/23 | 3,430 | 3,480 | 3,430 | 3,445 | +30 | +0.9% | 343,900 |
| 2023/05/22 | 3,350 | 3,430 | 3,350 | 3,415 | +70 | +2.1% | 364,300 |
| 2023/05/19 | 3,350 | 3,365 | 3,330 | 3,345 | -10 | -0.3% | 262,500 |
| 2023/05/18 | 3,375 | 3,375 | 3,335 | 3,355 | -10 | -0.3% | 305,100 |
| 2023/05/17 | 3,370 | 3,380 | 3,335 | 3,365 | -20 | -0.6% | 321,900 |
| 2023/05/16 | 3,400 | 3,405 | 3,375 | 3,385 | -15 | -0.4% | 274,000 |
| 2023/05/15 | 3,390 | 3,445 | 3,385 | 3,400 | +10 | +0.3% | 404,600 |
| 2023/05/12 | 3,310 | 3,395 | 3,305 | 3,390 | +90 | +2.7% | 617,200 |
| 2023/05/11 | 3,635 | 3,655 | 3,265 | 3,300 | -335 | -9.2% | 1,298,600 |
| 2023/05/10 | 3,655 | 3,655 | 3,630 | 3,635 | +5 | +0.1% | 251,600 |
| 2023/05/09 | 3,585 | 3,630 | 3,575 | 3,630 | +55 | +1.5% | 354,300 |
| 2023/05/08 | 3,560 | 3,580 | 3,555 | 3,575 | +10 | +0.3% | 210,400 |
| 2023/05/02 | 3,575 | 3,575 | 3,535 | 3,565 | -5 | -0.1% | 176,300 |
| 2023/05/01 | 3,580 | 3,590 | 3,550 | 3,570 | ±0 | ±0% | 258,000 |
| 2023/04/28 | 3,550 | 3,575 | 3,545 | 3,570 | +35 | +1% | 267,800 |
| 2023/04/27 | 3,530 | 3,540 | 3,520 | 3,535 | +5 | +0.1% | 135,200 |
| 2023/04/26 | 3,530 | 3,540 | 3,505 | 3,530 | ±0 | ±0% | 224,100 |
| 2023/04/25 | 3,525 | 3,540 | 3,515 | 3,530 | +15 | +0.4% | 171,300 |
| 2023/04/24 | 3,510 | 3,520 | 3,500 | 3,515 | +10 | +0.3% | 147,200 |
| 2023/04/21 | 3,495 | 3,510 | 3,490 | 3,505 | +5 | +0.1% | 162,000 |
| 2023/04/20 | 3,505 | 3,505 | 3,485 | 3,500 | ±0 | ±0% | 147,500 |
| 2023/04/19 | 3,490 | 3,505 | 3,485 | 3,500 | -5 | -0.1% | 178,600 |
| 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 |
551～
600
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
