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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,735 | 3,770 | 3,715 | 3,745 | -15 | -0.4% | 142,000 |
| 2022/04/08 | 3,780 | 3,780 | 3,720 | 3,760 | +5 | +0.1% | 122,200 |
| 2022/04/07 | 3,830 | 3,830 | 3,745 | 3,755 | -45 | -1.2% | 244,900 |
| 2022/04/06 | 3,785 | 3,855 | 3,785 | 3,800 | +30 | +0.8% | 249,500 |
| 2022/04/05 | 3,790 | 3,820 | 3,760 | 3,770 | -35 | -0.9% | 163,500 |
| 2022/04/04 | 3,845 | 3,850 | 3,795 | 3,805 | -80 | -2.1% | 181,400 |
| 2022/04/01 | 3,670 | 3,890 | 3,645 | 3,885 | +215 | +5.9% | 465,800 |
| 2022/03/31 | 3,735 | 3,750 | 3,670 | 3,670 | -60 | -1.6% | 270,800 |
| 2022/03/30 | 3,765 | 3,780 | 3,690 | 3,730 | -145 | -3.7% | 225,200 |
| 2022/03/29 | 3,885 | 3,900 | 3,845 | 3,875 | -55 | -1.4% | 361,400 |
| 2022/03/28 | 3,955 | 3,955 | 3,900 | 3,930 | +35 | +0.9% | 183,700 |
| 2022/03/25 | 3,880 | 3,910 | 3,860 | 3,895 | +40 | +1% | 186,200 |
| 2022/03/24 | 3,845 | 3,890 | 3,825 | 3,855 | -40 | -1% | 337,100 |
| 2022/03/23 | 3,920 | 3,920 | 3,865 | 3,895 | ±0 | ±0% | 293,700 |
| 2022/03/22 | 3,890 | 3,930 | 3,865 | 3,895 | +45 | +1.2% | 367,700 |
| 2022/03/18 | 3,825 | 3,895 | 3,825 | 3,850 | -5 | -0.1% | 781,400 |
| 2022/03/17 | 3,885 | 3,890 | 3,825 | 3,855 | +10 | +0.3% | 219,700 |
| 2022/03/16 | 3,895 | 3,895 | 3,845 | 3,845 | -60 | -1.5% | 235,500 |
| 2022/03/15 | 3,870 | 3,920 | 3,860 | 3,905 | +25 | +0.6% | 191,600 |
| 2022/03/14 | 3,800 | 3,915 | 3,795 | 3,880 | +150 | +4% | 320,800 |
| 2022/03/11 | 3,670 | 3,755 | 3,670 | 3,730 | +30 | +0.8% | 196,500 |
| 2022/03/10 | 3,655 | 3,710 | 3,635 | 3,700 | +105 | +2.9% | 186,200 |
| 2022/03/09 | 3,535 | 3,635 | 3,535 | 3,595 | -10 | -0.3% | 212,800 |
| 2022/03/08 | 3,775 | 3,780 | 3,585 | 3,605 | -195 | -5.1% | 352,500 |
| 2022/03/07 | 3,800 | 3,800 | 3,735 | 3,800 | -70 | -1.8% | 248,100 |
| 2022/03/04 | 3,885 | 3,905 | 3,840 | 3,870 | -20 | -0.5% | 189,700 |
| 2022/03/03 | 3,860 | 3,915 | 3,840 | 3,890 | +120 | +3.2% | 311,100 |
| 2022/03/02 | 3,780 | 3,805 | 3,725 | 3,770 | -15 | -0.4% | 198,100 |
| 2022/03/01 | 3,845 | 3,860 | 3,785 | 3,785 | -40 | -1% | 194,000 |
| 2022/02/28 | 3,785 | 3,835 | 3,780 | 3,825 | +30 | +0.8% | 173,700 |
| 2022/02/25 | 3,775 | 3,805 | 3,745 | 3,795 | -30 | -0.8% | 126,100 |
| 2022/02/24 | 3,825 | 3,870 | 3,770 | 3,825 | -50 | -1.3% | 161,800 |
| 2022/02/22 | 3,855 | 3,890 | 3,850 | 3,875 | ±0 | ±0% | 137,000 |
| 2022/02/21 | 3,840 | 3,895 | 3,835 | 3,875 | +10 | +0.3% | 141,200 |
| 2022/02/18 | 3,815 | 3,890 | 3,815 | 3,865 | +10 | +0.3% | 132,900 |
| 2022/02/17 | 3,850 | 3,890 | 3,825 | 3,855 | +25 | +0.7% | 146,300 |
| 2022/02/16 | 3,830 | 3,840 | 3,790 | 3,830 | +40 | +1.1% | 122,400 |
| 2022/02/15 | 3,850 | 3,855 | 3,770 | 3,790 | -40 | -1% | 174,100 |
| 2022/02/14 | 3,775 | 3,845 | 3,765 | 3,830 | +50 | +1.3% | 177,200 |
| 2022/02/10 | 3,750 | 3,790 | 3,740 | 3,780 | +30 | +0.8% | 143,700 |
| 2022/02/09 | 3,790 | 3,795 | 3,725 | 3,750 | -15 | -0.4% | 213,300 |
| 2022/02/08 | 3,755 | 3,810 | 3,735 | 3,765 | +30 | +0.8% | 293,800 |
| 2022/02/07 | 3,900 | 3,900 | 3,720 | 3,735 | -160 | -4.1% | 398,900 |
| 2022/02/04 | 3,770 | 3,900 | 3,745 | 3,895 | +140 | +3.7% | 419,400 |
| 2022/02/03 | 3,705 | 3,775 | 3,700 | 3,755 | ±0 | ±0% | 195,700 |
| 2022/02/02 | 3,770 | 3,770 | 3,725 | 3,755 | +30 | +0.8% | 111,500 |
| 2022/02/01 | 3,750 | 3,770 | 3,720 | 3,725 | -75 | -2% | 176,100 |
| 2022/01/31 | 3,770 | 3,820 | 3,740 | 3,800 | -10 | -0.3% | 198,100 |
| 2022/01/28 | 3,750 | 3,820 | 3,720 | 3,810 | +110 | +3% | 222,900 |
| 2022/01/27 | 3,760 | 3,790 | 3,680 | 3,700 | -80 | -2.1% | 177,400 |
751～
800
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 | 525,300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 | 143,000円 | +7.9% | +83.9% | 4.90% | 8.46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 | 229,400円 | +10.0% | +49.8% | 3.27% | 11.43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 | 369,000円 | +14.1% | +80.9% | 4.47% | 11.11倍 | 1.89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
