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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,465 | 3,465 | 3,380 | 3,405 | -65 | -1.9% | 1,114,800 |
| 2023/02/02 | 3,515 | 3,535 | 3,465 | 3,470 | -25 | -0.7% | 1,223,400 |
| 2023/02/01 | 3,585 | 3,595 | 3,490 | 3,495 | -560 | -13.8% | 1,978,000 |
| 2023/01/31 | 4,050 | 4,070 | 4,030 | 4,055 | +30 | +0.7% | 229,200 |
| 2023/01/30 | 4,030 | 4,040 | 4,010 | 4,025 | -30 | -0.7% | 221,500 |
| 2023/01/27 | 4,040 | 4,060 | 4,030 | 4,055 | +35 | +0.9% | 227,400 |
| 2023/01/26 | 4,050 | 4,070 | 3,985 | 4,020 | -25 | -0.6% | 424,300 |
| 2023/01/25 | 4,000 | 4,045 | 3,995 | 4,045 | +50 | +1.3% | 297,700 |
| 2023/01/24 | 3,985 | 4,010 | 3,970 | 3,995 | ±0 | ±0% | 219,000 |
| 2023/01/23 | 3,980 | 3,995 | 3,955 | 3,995 | +40 | +1% | 233,700 |
| 2023/01/20 | 3,935 | 3,975 | 3,930 | 3,955 | +30 | +0.8% | 224,900 |
| 2023/01/19 | 3,920 | 3,930 | 3,905 | 3,925 | +15 | +0.4% | 162,800 |
| 2023/01/18 | 3,875 | 3,915 | 3,860 | 3,910 | +20 | +0.5% | 215,700 |
| 2023/01/17 | 3,880 | 3,900 | 3,865 | 3,890 | +25 | +0.6% | 122,200 |
| 2023/01/16 | 3,870 | 3,880 | 3,855 | 3,865 | -30 | -0.8% | 187,400 |
| 2023/01/13 | 3,870 | 3,920 | 3,870 | 3,895 | +35 | +0.9% | 208,500 |
| 2023/01/12 | 3,855 | 3,870 | 3,845 | 3,860 | -20 | -0.5% | 174,900 |
| 2023/01/11 | 3,840 | 3,880 | 3,840 | 3,880 | +45 | +1.2% | 155,000 |
| 2023/01/10 | 3,835 | 3,860 | 3,830 | 3,835 | +5 | +0.1% | 180,600 |
| 2023/01/06 | 3,840 | 3,865 | 3,825 | 3,830 | -20 | -0.5% | 179,400 |
| 2023/01/05 | 3,900 | 3,905 | 3,840 | 3,850 | -65 | -1.7% | 291,300 |
| 2023/01/04 | 3,920 | 3,925 | 3,870 | 3,915 | ±0 | ±0% | 198,000 |
| 2022/12/30 | 3,905 | 3,940 | 3,905 | 3,915 | -5 | -0.1% | 120,700 |
| 2022/12/29 | 3,925 | 3,930 | 3,880 | 3,920 | -20 | -0.5% | 158,900 |
| 2022/12/28 | 3,920 | 3,940 | 3,915 | 3,940 | +25 | +0.6% | 131,800 |
| 2022/12/27 | 3,950 | 3,950 | 3,905 | 3,915 | -15 | -0.4% | 148,700 |
| 2022/12/26 | 3,950 | 3,950 | 3,900 | 3,930 | +15 | +0.4% | 193,200 |
| 2022/12/23 | 3,910 | 3,915 | 3,890 | 3,915 | +5 | +0.1% | 135,400 |
| 2022/12/22 | 3,890 | 3,915 | 3,875 | 3,910 | +35 | +0.9% | 157,100 |
| 2022/12/21 | 3,910 | 3,920 | 3,870 | 3,875 | -35 | -0.9% | 179,900 |
| 2022/12/20 | 3,960 | 3,965 | 3,885 | 3,910 | -40 | -1% | 354,800 |
| 2022/12/19 | 3,950 | 3,960 | 3,935 | 3,950 | ±0 | ±0% | 121,700 |
| 2022/12/16 | 3,960 | 3,995 | 3,950 | 3,950 | -20 | -0.5% | 308,800 |
| 2022/12/15 | 3,930 | 3,975 | 3,930 | 3,970 | +30 | +0.8% | 168,400 |
| 2022/12/14 | 3,945 | 3,950 | 3,925 | 3,940 | +5 | +0.1% | 139,300 |
| 2022/12/13 | 3,940 | 3,950 | 3,920 | 3,935 | -5 | -0.1% | 137,400 |
| 2022/12/12 | 3,950 | 3,955 | 3,925 | 3,940 | -15 | -0.4% | 157,600 |
| 2022/12/09 | 3,915 | 3,960 | 3,915 | 3,955 | +40 | +1% | 261,000 |
| 2022/12/08 | 3,935 | 3,935 | 3,890 | 3,915 | -10 | -0.3% | 168,800 |
| 2022/12/07 | 3,875 | 3,940 | 3,865 | 3,925 | +55 | +1.4% | 226,800 |
| 2022/12/06 | 3,825 | 3,885 | 3,820 | 3,870 | +40 | +1% | 209,000 |
| 2022/12/05 | 3,815 | 3,850 | 3,800 | 3,830 | +25 | +0.7% | 228,700 |
| 2022/12/02 | 3,830 | 3,830 | 3,795 | 3,805 | -55 | -1.4% | 199,600 |
| 2022/12/01 | 3,910 | 3,910 | 3,855 | 3,860 | -55 | -1.4% | 267,300 |
| 2022/11/30 | 3,925 | 3,945 | 3,905 | 3,915 | ±0 | ±0% | 249,200 |
| 2022/11/29 | 3,900 | 3,935 | 3,870 | 3,915 | ±0 | ±0% | 218,300 |
| 2022/11/28 | 3,945 | 3,960 | 3,890 | 3,915 | -15 | -0.4% | 216,900 |
| 2022/11/25 | 3,900 | 3,940 | 3,895 | 3,930 | +30 | +0.8% | 231,400 |
| 2022/11/24 | 3,870 | 3,900 | 3,845 | 3,900 | +35 | +0.9% | 316,800 |
| 2022/11/22 | 3,820 | 3,870 | 3,810 | 3,865 | +70 | +1.8% | 349,400 |
551～
600
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
