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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 3,995 | 4,000 | 3,945 | 3,980 | -25 | -0.6% | 207,600 |
| 2022/06/23 | 4,015 | 4,065 | 3,990 | 4,005 | +5 | +0.1% | 173,600 |
| 2022/06/22 | 4,070 | 4,080 | 4,000 | 4,000 | -25 | -0.6% | 212,000 |
| 2022/06/21 | 4,030 | 4,065 | 4,010 | 4,025 | ±0 | ±0% | 254,600 |
| 2022/06/20 | 4,110 | 4,120 | 4,000 | 4,025 | -105 | -2.5% | 254,100 |
| 2022/06/17 | 4,110 | 4,170 | 4,080 | 4,130 | -45 | -1.1% | 402,100 |
| 2022/06/16 | 4,190 | 4,235 | 4,150 | 4,175 | -40 | -0.9% | 209,600 |
| 2022/06/15 | 4,260 | 4,315 | 4,205 | 4,215 | -50 | -1.2% | 161,400 |
| 2022/06/14 | 4,235 | 4,270 | 4,205 | 4,265 | -5 | -0.1% | 159,300 |
| 2022/06/13 | 4,195 | 4,285 | 4,190 | 4,270 | +15 | +0.4% | 176,600 |
| 2022/06/10 | 4,285 | 4,350 | 4,220 | 4,255 | -80 | -1.8% | 320,200 |
| 2022/06/09 | 4,355 | 4,395 | 4,330 | 4,335 | -50 | -1.1% | 188,800 |
| 2022/06/08 | 4,400 | 4,445 | 4,365 | 4,385 | +15 | +0.3% | 278,600 |
| 2022/06/07 | 4,330 | 4,380 | 4,330 | 4,370 | +60 | +1.4% | 207,000 |
| 2022/06/06 | 4,255 | 4,350 | 4,255 | 4,310 | +65 | +1.5% | 206,500 |
| 2022/06/03 | 4,270 | 4,290 | 4,210 | 4,245 | -40 | -0.9% | 142,600 |
| 2022/06/02 | 4,250 | 4,295 | 4,230 | 4,285 | +65 | +1.5% | 158,400 |
| 2022/06/01 | 4,160 | 4,235 | 4,160 | 4,220 | +110 | +2.7% | 177,800 |
| 2022/05/31 | 4,180 | 4,210 | 4,110 | 4,110 | -60 | -1.4% | 187,900 |
| 2022/05/30 | 4,160 | 4,205 | 4,155 | 4,170 | +25 | +0.6% | 254,300 |
| 2022/05/27 | 4,140 | 4,185 | 4,105 | 4,145 | +15 | +0.4% | 201,900 |
| 2022/05/26 | 4,085 | 4,150 | 4,070 | 4,130 | +80 | +2% | 215,900 |
| 2022/05/25 | 3,995 | 4,075 | 3,995 | 4,050 | +35 | +0.9% | 159,100 |
| 2022/05/24 | 4,060 | 4,060 | 4,000 | 4,015 | -40 | -1% | 117,100 |
| 2022/05/23 | 4,060 | 4,090 | 4,030 | 4,055 | +50 | +1.2% | 129,100 |
| 2022/05/20 | 3,970 | 4,020 | 3,925 | 4,005 | -35 | -0.9% | 322,500 |
| 2022/05/19 | 3,950 | 4,075 | 3,950 | 4,040 | ±0 | ±0% | 334,900 |
| 2022/05/18 | 4,025 | 4,075 | 4,000 | 4,040 | +20 | +0.5% | 177,700 |
| 2022/05/17 | 3,995 | 4,065 | 3,990 | 4,020 | +30 | +0.8% | 165,800 |
| 2022/05/16 | 4,160 | 4,160 | 3,985 | 3,990 | -150 | -3.6% | 254,000 |
| 2022/05/13 | 4,075 | 4,145 | 4,045 | 4,140 | +45 | +1.1% | 244,900 |
| 2022/05/12 | 4,080 | 4,160 | 3,980 | 4,095 | +45 | +1.1% | 588,000 |
| 2022/05/11 | 3,755 | 4,135 | 3,640 | 4,050 | +250 | +6.6% | 920,900 |
| 2022/05/10 | 3,805 | 3,835 | 3,770 | 3,800 | -15 | -0.4% | 145,200 |
| 2022/05/09 | 3,850 | 3,855 | 3,805 | 3,815 | -20 | -0.5% | 100,000 |
| 2022/05/06 | 3,820 | 3,845 | 3,785 | 3,835 | +30 | +0.8% | 104,300 |
| 2022/05/02 | 3,800 | 3,825 | 3,745 | 3,805 | -20 | -0.5% | 129,300 |
| 2022/04/28 | 3,725 | 3,825 | 3,720 | 3,825 | +135 | +3.7% | 137,600 |
| 2022/04/27 | 3,705 | 3,725 | 3,690 | 3,690 | -60 | -1.6% | 235,900 |
| 2022/04/26 | 3,715 | 3,760 | 3,715 | 3,750 | +20 | +0.5% | 119,800 |
| 2022/04/25 | 3,750 | 3,800 | 3,710 | 3,730 | -125 | -3.2% | 329,300 |
| 2022/04/22 | 3,890 | 3,910 | 3,835 | 3,855 | -75 | -1.9% | 147,000 |
| 2022/04/21 | 3,920 | 3,955 | 3,895 | 3,930 | +55 | +1.4% | 285,000 |
| 2022/04/20 | 3,890 | 3,905 | 3,855 | 3,875 | +15 | +0.4% | 175,100 |
| 2022/04/19 | 3,870 | 3,890 | 3,835 | 3,860 | +40 | +1% | 142,800 |
| 2022/04/18 | 3,780 | 3,830 | 3,780 | 3,820 | +40 | +1.1% | 162,800 |
| 2022/04/15 | 3,785 | 3,825 | 3,770 | 3,780 | +5 | +0.1% | 107,700 |
| 2022/04/14 | 3,730 | 3,785 | 3,715 | 3,775 | +65 | +1.8% | 147,200 |
| 2022/04/13 | 3,700 | 3,720 | 3,680 | 3,710 | ±0 | ±0% | 181,400 |
| 2022/04/12 | 3,725 | 3,760 | 3,710 | 3,710 | -35 | -0.9% | 190,200 |
701～
750
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
