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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 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 |
901～
950
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
