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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 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 |
851～
900
件表示中 / 3783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 | 534,300円 | +14.5% | +18.7% | 4.12% | 11.98倍 | 1.23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 |
| 住電設 | 666,000円 | +3.1% | +0.5% | 2.34% | 18.03倍 | 2.06倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 399,500円 | +3.7% | +1.6% | 3.25% | 13.70倍 | 0.96倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 492,500円 | -1.1% | +59.6% | 3.25% | 13.73倍 | 1.16倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 東建コーポ | 1,494,000円 | +5.5% | -5.0% | 2.41% | 13.70倍 | 1.50倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
