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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 3,435 | 3,540 | 3,435 | 3,525 | +85 | +2.5% | 257,100 |
| 2021/11/11 | 3,430 | 3,450 | 3,410 | 3,440 | +25 | +0.7% | 238,400 |
| 2021/11/10 | 3,420 | 3,485 | 3,410 | 3,415 | +65 | +1.9% | 533,000 |
| 2021/11/09 | 3,335 | 3,385 | 3,320 | 3,350 | +10 | +0.3% | 293,300 |
| 2021/11/08 | 3,295 | 3,385 | 3,230 | 3,340 | +115 | +3.6% | 527,400 |
| 2021/11/05 | 3,350 | 3,395 | 3,215 | 3,225 | -140 | -4.2% | 489,800 |
| 2021/11/04 | 3,365 | 3,395 | 3,345 | 3,365 | +25 | +0.7% | 420,100 |
| 2021/11/02 | 3,290 | 3,365 | 3,280 | 3,340 | +35 | +1.1% | 259,300 |
| 2021/11/01 | 3,350 | 3,355 | 3,280 | 3,305 | +20 | +0.6% | 302,000 |
| 2021/10/29 | 3,225 | 3,340 | 3,195 | 3,285 | +75 | +2.3% | 811,000 |
| 2021/10/28 | 3,210 | 3,240 | 3,155 | 3,210 | -10 | -0.3% | 1,035,000 |
| 2021/10/27 | 3,250 | 3,255 | 3,195 | 3,220 | -30 | -0.9% | 501,100 |
| 2021/10/26 | 3,330 | 3,330 | 3,240 | 3,250 | -65 | -2% | 849,700 |
| 2021/10/25 | 3,385 | 3,415 | 3,315 | 3,315 | -85 | -2.5% | 443,900 |
| 2021/10/22 | 3,315 | 3,455 | 3,265 | 3,400 | +75 | +2.3% | 1,048,700 |
| 2021/10/21 | 3,405 | 3,410 | 3,325 | 3,325 | -100 | -2.9% | 488,600 |
| 2021/10/20 | 3,490 | 3,495 | 3,415 | 3,425 | -45 | -1.3% | 412,900 |
| 2021/10/19 | 3,530 | 3,535 | 3,465 | 3,470 | -70 | -2% | 375,200 |
| 2021/10/18 | 3,525 | 3,560 | 3,515 | 3,540 | +5 | +0.1% | 314,500 |
| 2021/10/15 | 3,440 | 3,535 | 3,430 | 3,535 | +110 | +3.2% | 502,300 |
| 2021/10/14 | 3,470 | 3,480 | 3,415 | 3,425 | -50 | -1.4% | 453,400 |
| 2021/10/13 | 3,500 | 3,500 | 3,455 | 3,475 | -25 | -0.7% | 237,600 |
| 2021/10/12 | 3,485 | 3,515 | 3,465 | 3,500 | ±0 | ±0% | 305,800 |
| 2021/10/11 | 3,500 | 3,500 | 3,465 | 3,500 | -10 | -0.3% | 259,300 |
| 2021/10/08 | 3,490 | 3,510 | 3,465 | 3,510 | +25 | +0.7% | 257,800 |
| 2021/10/07 | 3,525 | 3,535 | 3,480 | 3,485 | -30 | -0.9% | 238,500 |
| 2021/10/06 | 3,510 | 3,565 | 3,480 | 3,515 | +20 | +0.6% | 448,100 |
| 2021/10/05 | 3,445 | 3,495 | 3,425 | 3,495 | +40 | +1.2% | 369,700 |
| 2021/10/04 | 3,450 | 3,485 | 3,425 | 3,455 | +5 | +0.1% | 342,700 |
| 2021/10/01 | 3,460 | 3,465 | 3,425 | 3,450 | -25 | -0.7% | 295,300 |
| 2021/09/30 | 3,520 | 3,545 | 3,470 | 3,475 | -40 | -1.1% | 299,400 |
| 2021/09/29 | 3,535 | 3,555 | 3,510 | 3,515 | -130 | -3.6% | 374,500 |
| 2021/09/28 | 3,630 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 386,500 |
| 2021/09/27 | 3,635 | 3,670 | 3,615 | 3,615 | -5 | -0.1% | 364,100 |
| 2021/09/24 | 3,620 | 3,640 | 3,585 | 3,620 | +50 | +1.4% | 577,100 |
| 2021/09/22 | 3,560 | 3,625 | 3,525 | 3,570 | +5 | +0.1% | 1,169,800 |
| 2021/09/21 | 3,535 | 3,585 | 3,500 | 3,565 | -40 | -1.1% | 233,200 |
| 2021/09/17 | 3,580 | 3,620 | 3,575 | 3,605 | -30 | -0.8% | 257,500 |
| 2021/09/16 | 3,680 | 3,680 | 3,615 | 3,635 | -5 | -0.1% | 231,400 |
| 2021/09/15 | 3,650 | 3,670 | 3,630 | 3,640 | -70 | -1.9% | 225,500 |
| 2021/09/14 | 3,700 | 3,710 | 3,670 | 3,710 | +45 | +1.2% | 215,500 |
| 2021/09/13 | 3,595 | 3,665 | 3,585 | 3,665 | +25 | +0.7% | 185,300 |
| 2021/09/10 | 3,595 | 3,645 | 3,595 | 3,640 | +30 | +0.8% | 167,400 |
| 2021/09/09 | 3,650 | 3,655 | 3,610 | 3,610 | -45 | -1.2% | 148,500 |
| 2021/09/08 | 3,600 | 3,655 | 3,590 | 3,655 | +35 | +1% | 216,500 |
| 2021/09/07 | 3,610 | 3,665 | 3,600 | 3,620 | +15 | +0.4% | 274,900 |
| 2021/09/06 | 3,535 | 3,610 | 3,525 | 3,605 | +100 | +2.9% | 283,200 |
| 2021/09/03 | 3,450 | 3,525 | 3,445 | 3,505 | +55 | +1.6% | 232,700 |
| 2021/09/02 | 3,470 | 3,480 | 3,450 | 3,450 | -5 | -0.1% | 179,200 |
| 2021/09/01 | 3,465 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 178,900 |
851～
900
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
