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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 3,765 | 3,810 | 3,765 | 3,795 | +45 | +1.2% | 184,500 |
| 2022/11/18 | 3,750 | 3,760 | 3,735 | 3,750 | +10 | +0.3% | 223,800 |
| 2022/11/17 | 3,740 | 3,745 | 3,725 | 3,740 | +5 | +0.1% | 163,600 |
| 2022/11/16 | 3,730 | 3,735 | 3,705 | 3,735 | +25 | +0.7% | 201,000 |
| 2022/11/15 | 3,670 | 3,715 | 3,670 | 3,710 | +20 | +0.5% | 176,500 |
| 2022/11/14 | 3,695 | 3,710 | 3,665 | 3,690 | -5 | -0.1% | 358,800 |
| 2022/11/11 | 3,735 | 3,745 | 3,685 | 3,695 | -35 | -0.9% | 324,500 |
| 2022/11/10 | 3,685 | 3,740 | 3,680 | 3,730 | +25 | +0.7% | 187,500 |
| 2022/11/09 | 3,665 | 3,720 | 3,660 | 3,705 | +25 | +0.7% | 286,000 |
| 2022/11/08 | 3,700 | 3,710 | 3,675 | 3,680 | -40 | -1.1% | 391,600 |
| 2022/11/07 | 3,650 | 3,730 | 3,630 | 3,720 | +70 | +1.9% | 552,300 |
| 2022/11/04 | 3,600 | 3,650 | 3,570 | 3,650 | +50 | +1.4% | 683,900 |
| 2022/11/02 | 3,605 | 3,630 | 3,595 | 3,600 | -5 | -0.1% | 340,700 |
| 2022/11/01 | 3,630 | 3,640 | 3,605 | 3,605 | -15 | -0.4% | 237,800 |
| 2022/10/31 | 3,665 | 3,665 | 3,600 | 3,620 | ±0 | ±0% | 343,300 |
| 2022/10/28 | 3,640 | 3,650 | 3,610 | 3,620 | -35 | -1% | 1,210,900 |
| 2022/10/27 | 3,745 | 3,745 | 3,655 | 3,655 | -90 | -2.4% | 539,100 |
| 2022/10/26 | 3,755 | 3,755 | 3,730 | 3,745 | -5 | -0.1% | 268,100 |
| 2022/10/25 | 3,725 | 3,770 | 3,715 | 3,750 | +20 | +0.5% | 282,300 |
| 2022/10/24 | 3,765 | 3,765 | 3,725 | 3,730 | -15 | -0.4% | 269,900 |
| 2022/10/21 | 3,760 | 3,780 | 3,740 | 3,745 | -30 | -0.8% | 275,500 |
| 2022/10/20 | 3,760 | 3,795 | 3,760 | 3,775 | -20 | -0.5% | 266,400 |
| 2022/10/19 | 3,790 | 3,805 | 3,775 | 3,795 | +20 | +0.5% | 172,200 |
| 2022/10/18 | 3,745 | 3,795 | 3,740 | 3,775 | +30 | +0.8% | 274,600 |
| 2022/10/17 | 3,750 | 3,770 | 3,730 | 3,745 | -15 | -0.4% | 309,800 |
| 2022/10/14 | 3,760 | 3,780 | 3,730 | 3,760 | +35 | +0.9% | 426,400 |
| 2022/10/13 | 3,780 | 3,785 | 3,720 | 3,725 | -75 | -2% | 405,100 |
| 2022/10/12 | 3,850 | 3,850 | 3,780 | 3,800 | -20 | -0.5% | 413,700 |
| 2022/10/11 | 3,795 | 3,835 | 3,795 | 3,820 | -15 | -0.4% | 414,200 |
| 2022/10/07 | 3,815 | 3,845 | 3,810 | 3,835 | -30 | -0.8% | 312,300 |
| 2022/10/06 | 3,890 | 3,925 | 3,865 | 3,865 | -20 | -0.5% | 288,000 |
| 2022/10/05 | 3,930 | 3,940 | 3,875 | 3,885 | -30 | -0.8% | 259,400 |
| 2022/10/04 | 3,910 | 3,920 | 3,870 | 3,915 | +115 | +3% | 352,300 |
| 2022/10/03 | 3,765 | 3,810 | 3,735 | 3,800 | +5 | +0.1% | 335,200 |
| 2022/09/30 | 3,945 | 3,945 | 3,770 | 3,795 | -150 | -3.8% | 601,000 |
| 2022/09/29 | 3,920 | 3,960 | 3,905 | 3,945 | -105 | -2.6% | 407,300 |
| 2022/09/28 | 4,055 | 4,075 | 3,990 | 4,050 | -10 | -0.2% | 553,200 |
| 2022/09/27 | 4,090 | 4,125 | 4,060 | 4,060 | -20 | -0.5% | 349,000 |
| 2022/09/26 | 4,140 | 4,145 | 4,075 | 4,080 | -70 | -1.7% | 377,600 |
| 2022/09/22 | 4,120 | 4,160 | 4,115 | 4,150 | +20 | +0.5% | 219,900 |
| 2022/09/21 | 4,165 | 4,175 | 4,115 | 4,130 | -50 | -1.2% | 293,000 |
| 2022/09/20 | 4,225 | 4,245 | 4,155 | 4,180 | -25 | -0.6% | 336,700 |
| 2022/09/16 | 4,150 | 4,245 | 4,145 | 4,205 | +95 | +2.3% | 920,500 |
| 2022/09/15 | 4,100 | 4,115 | 4,085 | 4,110 | -5 | -0.1% | 211,500 |
| 2022/09/14 | 4,070 | 4,120 | 4,065 | 4,115 | ±0 | ±0% | 230,200 |
| 2022/09/13 | 4,110 | 4,115 | 4,090 | 4,115 | +10 | +0.2% | 261,000 |
| 2022/09/12 | 4,130 | 4,135 | 4,100 | 4,105 | ±0 | ±0% | 253,800 |
| 2022/09/09 | 4,050 | 4,110 | 4,050 | 4,105 | +35 | +0.9% | 274,000 |
| 2022/09/08 | 4,030 | 4,070 | 4,030 | 4,070 | +50 | +1.2% | 261,400 |
| 2022/09/07 | 4,010 | 4,025 | 3,990 | 4,020 | -20 | -0.5% | 226,000 |
601～
650
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 | 1.24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% | 19.57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
