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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 3,760 | 3,790 | 3,680 | 3,700 | -80 | -2.1% | 177,400 |
| 2022/01/26 | 3,830 | 3,845 | 3,765 | 3,780 | +5 | +0.1% | 183,700 |
| 2022/01/25 | 3,800 | 3,835 | 3,730 | 3,775 | -65 | -1.7% | 287,700 |
| 2022/01/24 | 3,905 | 3,980 | 3,805 | 3,840 | ±0 | ±0% | 410,800 |
| 2022/01/21 | 3,740 | 3,845 | 3,675 | 3,840 | +130 | +3.5% | 342,500 |
| 2022/01/20 | 3,705 | 3,740 | 3,690 | 3,710 | +75 | +2.1% | 188,200 |
| 2022/01/19 | 3,650 | 3,690 | 3,610 | 3,635 | -50 | -1.4% | 165,500 |
| 2022/01/18 | 3,735 | 3,760 | 3,685 | 3,685 | -60 | -1.6% | 146,600 |
| 2022/01/17 | 3,695 | 3,765 | 3,695 | 3,745 | +45 | +1.2% | 94,600 |
| 2022/01/14 | 3,720 | 3,730 | 3,680 | 3,700 | -10 | -0.3% | 115,200 |
| 2022/01/13 | 3,755 | 3,755 | 3,710 | 3,710 | ±0 | ±0% | 96,900 |
| 2022/01/12 | 3,700 | 3,720 | 3,680 | 3,710 | +10 | +0.3% | 133,100 |
| 2022/01/11 | 3,695 | 3,735 | 3,660 | 3,700 | -30 | -0.8% | 153,400 |
| 2022/01/07 | 3,715 | 3,735 | 3,700 | 3,730 | +25 | +0.7% | 132,000 |
| 2022/01/06 | 3,695 | 3,755 | 3,690 | 3,705 | -10 | -0.3% | 140,900 |
| 2022/01/05 | 3,775 | 3,785 | 3,685 | 3,715 | ±0 | ±0% | 184,500 |
| 2022/01/04 | 3,675 | 3,720 | 3,650 | 3,715 | +70 | +1.9% | 126,600 |
| 2021/12/30 | 3,630 | 3,655 | 3,620 | 3,645 | -10 | -0.3% | 85,600 |
| 2021/12/29 | 3,610 | 3,670 | 3,610 | 3,655 | +20 | +0.6% | 101,900 |
| 2021/12/28 | 3,670 | 3,670 | 3,620 | 3,635 | -30 | -0.8% | 152,100 |
| 2021/12/27 | 3,670 | 3,690 | 3,625 | 3,665 | +40 | +1.1% | 137,800 |
| 2021/12/24 | 3,695 | 3,705 | 3,615 | 3,625 | -55 | -1.5% | 107,700 |
| 2021/12/23 | 3,580 | 3,680 | 3,570 | 3,680 | +90 | +2.5% | 191,300 |
| 2021/12/22 | 3,555 | 3,600 | 3,520 | 3,590 | +75 | +2.1% | 175,300 |
| 2021/12/21 | 3,625 | 3,625 | 3,515 | 3,515 | -70 | -2% | 180,100 |
| 2021/12/20 | 3,585 | 3,625 | 3,545 | 3,585 | -25 | -0.7% | 282,200 |
| 2021/12/17 | 3,510 | 3,620 | 3,500 | 3,610 | +30 | +0.8% | 1,071,000 |
| 2021/12/16 | 3,545 | 3,590 | 3,470 | 3,580 | +105 | +3% | 406,300 |
| 2021/12/15 | 3,350 | 3,545 | 3,350 | 3,475 | +105 | +3.1% | 695,000 |
| 2021/12/14 | 3,375 | 3,410 | 3,335 | 3,370 | -20 | -0.6% | 258,000 |
| 2021/12/13 | 3,430 | 3,445 | 3,375 | 3,390 | -20 | -0.6% | 240,200 |
| 2021/12/10 | 3,435 | 3,465 | 3,410 | 3,410 | -60 | -1.7% | 201,000 |
| 2021/12/09 | 3,500 | 3,500 | 3,445 | 3,470 | -65 | -1.8% | 224,400 |
| 2021/12/08 | 3,590 | 3,595 | 3,515 | 3,535 | -45 | -1.3% | 148,600 |
| 2021/12/07 | 3,540 | 3,590 | 3,530 | 3,580 | +65 | +1.8% | 159,400 |
| 2021/12/06 | 3,470 | 3,560 | 3,465 | 3,515 | +15 | +0.4% | 174,200 |
| 2021/12/03 | 3,410 | 3,510 | 3,410 | 3,500 | +90 | +2.6% | 199,900 |
| 2021/12/02 | 3,425 | 3,440 | 3,405 | 3,410 | -25 | -0.7% | 172,900 |
| 2021/12/01 | 3,375 | 3,460 | 3,375 | 3,435 | +50 | +1.5% | 248,800 |
| 2021/11/30 | 3,445 | 3,505 | 3,385 | 3,385 | -20 | -0.6% | 555,100 |
| 2021/11/29 | 3,455 | 3,485 | 3,395 | 3,405 | -95 | -2.7% | 320,300 |
| 2021/11/26 | 3,540 | 3,575 | 3,490 | 3,500 | -20 | -0.6% | 179,200 |
| 2021/11/25 | 3,560 | 3,580 | 3,510 | 3,520 | -25 | -0.7% | 206,800 |
| 2021/11/24 | 3,450 | 3,580 | 3,450 | 3,545 | +115 | +3.4% | 474,500 |
| 2021/11/22 | 3,525 | 3,530 | 3,420 | 3,430 | -155 | -4.3% | 541,700 |
| 2021/11/19 | 3,495 | 3,585 | 3,485 | 3,585 | +115 | +3.3% | 439,300 |
| 2021/11/18 | 3,400 | 3,490 | 3,370 | 3,470 | +65 | +1.9% | 338,000 |
| 2021/11/17 | 3,365 | 3,420 | 3,355 | 3,405 | +45 | +1.3% | 317,300 |
| 2021/11/16 | 3,410 | 3,440 | 3,360 | 3,360 | -60 | -1.8% | 333,800 |
| 2021/11/15 | 3,535 | 3,535 | 3,420 | 3,420 | -105 | -3% | 266,200 |
801～
850
件表示中 / 3694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 | 527,000円 | -8.7% | +3.2% | 4.17% | 11.89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 | 144,400円 | +7.9% | +83.9% | 4.85% | 8.54倍 | 1.43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 | 83,500円 | +12.4% | -33.9% | 2.87% | 19.61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 | 230,700円 | +10.0% | +49.8% | 3.25% | 11.50倍 | 0.83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
