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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,430 | 3,445 | 3,390 | 3,395 | -40 | -1.2% | 239,000 |
| 2021/08/13 | 3,430 | 3,460 | 3,415 | 3,435 | -5 | -0.1% | 208,300 |
| 2021/08/12 | 3,445 | 3,465 | 3,425 | 3,440 | -5 | -0.1% | 230,400 |
| 2021/08/11 | 3,450 | 3,495 | 3,440 | 3,445 | +65 | +1.9% | 267,100 |
| 2021/08/10 | 3,490 | 3,515 | 3,375 | 3,380 | -240 | -6.6% | 653,300 |
| 2021/08/06 | 3,410 | 3,635 | 3,410 | 3,620 | +190 | +5.5% | 637,100 |
| 2021/08/05 | 3,485 | 3,510 | 3,420 | 3,430 | -115 | -3.2% | 260,900 |
| 2021/08/04 | 3,540 | 3,555 | 3,530 | 3,545 | -25 | -0.7% | 122,600 |
| 2021/08/03 | 3,520 | 3,570 | 3,515 | 3,570 | ±0 | ±0% | 110,300 |
| 2021/08/02 | 3,550 | 3,580 | 3,545 | 3,570 | +20 | +0.6% | 109,200 |
| 2021/07/30 | 3,565 | 3,600 | 3,545 | 3,550 | +5 | +0.1% | 135,000 |
| 2021/07/29 | 3,580 | 3,585 | 3,535 | 3,545 | -25 | -0.7% | 94,400 |
| 2021/07/28 | 3,545 | 3,575 | 3,545 | 3,570 | -15 | -0.4% | 99,100 |
| 2021/07/27 | 3,590 | 3,595 | 3,550 | 3,585 | +40 | +1.1% | 91,400 |
| 2021/07/26 | 3,550 | 3,570 | 3,535 | 3,545 | +50 | +1.4% | 160,400 |
| 2021/07/21 | 3,520 | 3,560 | 3,495 | 3,495 | +40 | +1.2% | 157,100 |
| 2021/07/20 | 3,470 | 3,480 | 3,435 | 3,455 | -30 | -0.9% | 135,700 |
| 2021/07/19 | 3,500 | 3,510 | 3,465 | 3,485 | -50 | -1.4% | 232,100 |
| 2021/07/16 | 3,555 | 3,585 | 3,535 | 3,535 | ±0 | ±0% | 100,300 |
| 2021/07/15 | 3,580 | 3,620 | 3,530 | 3,535 | -70 | -1.9% | 187,700 |
| 2021/07/14 | 3,645 | 3,670 | 3,605 | 3,605 | -15 | -0.4% | 135,100 |
| 2021/07/13 | 3,680 | 3,680 | 3,610 | 3,620 | -40 | -1.1% | 162,700 |
| 2021/07/12 | 3,600 | 3,665 | 3,595 | 3,660 | +115 | +3.2% | 281,100 |
| 2021/07/09 | 3,495 | 3,560 | 3,495 | 3,545 | +30 | +0.9% | 269,400 |
| 2021/07/08 | 3,495 | 3,530 | 3,495 | 3,515 | -5 | -0.1% | 119,400 |
| 2021/07/07 | 3,500 | 3,520 | 3,480 | 3,520 | -5 | -0.1% | 116,300 |
| 2021/07/06 | 3,505 | 3,540 | 3,485 | 3,525 | +65 | +1.9% | 173,100 |
| 2021/07/05 | 3,430 | 3,480 | 3,425 | 3,460 | +5 | +0.1% | 134,800 |
| 2021/07/02 | 3,455 | 3,480 | 3,435 | 3,455 | +50 | +1.5% | 158,500 |
| 2021/07/01 | 3,470 | 3,470 | 3,405 | 3,405 | -55 | -1.6% | 103,700 |
| 2021/06/30 | 3,495 | 3,500 | 3,430 | 3,460 | +15 | +0.4% | 209,200 |
| 2021/06/29 | 3,520 | 3,520 | 3,430 | 3,445 | -75 | -2.1% | 234,400 |
| 2021/06/28 | 3,500 | 3,535 | 3,490 | 3,520 | +30 | +0.9% | 194,600 |
| 2021/06/25 | 3,490 | 3,510 | 3,470 | 3,490 | +25 | +0.7% | 192,000 |
| 2021/06/24 | 3,435 | 3,490 | 3,430 | 3,465 | +35 | +1% | 181,900 |
| 2021/06/23 | 3,475 | 3,480 | 3,430 | 3,430 | -60 | -1.7% | 195,000 |
| 2021/06/22 | 3,445 | 3,490 | 3,425 | 3,490 | +115 | +3.4% | 300,300 |
| 2021/06/21 | 3,350 | 3,405 | 3,350 | 3,375 | -30 | -0.9% | 185,500 |
| 2021/06/18 | 3,395 | 3,425 | 3,360 | 3,405 | -25 | -0.7% | 354,300 |
| 2021/06/17 | 3,420 | 3,435 | 3,395 | 3,430 | ±0 | ±0% | 165,700 |
| 2021/06/16 | 3,390 | 3,460 | 3,380 | 3,430 | +60 | +1.8% | 278,200 |
| 2021/06/15 | 3,350 | 3,405 | 3,340 | 3,370 | +15 | +0.4% | 238,500 |
| 2021/06/14 | 3,415 | 3,415 | 3,345 | 3,355 | -65 | -1.9% | 246,100 |
| 2021/06/11 | 3,400 | 3,425 | 3,375 | 3,420 | +25 | +0.7% | 260,400 |
| 2021/06/10 | 3,390 | 3,420 | 3,375 | 3,395 | -30 | -0.9% | 203,400 |
| 2021/06/09 | 3,415 | 3,470 | 3,410 | 3,425 | +20 | +0.6% | 215,100 |
| 2021/06/08 | 3,415 | 3,425 | 3,385 | 3,405 | +15 | +0.4% | 198,200 |
| 2021/06/07 | 3,400 | 3,430 | 3,375 | 3,390 | +25 | +0.7% | 248,000 |
| 2021/06/04 | 3,375 | 3,380 | 3,340 | 3,365 | +20 | +0.6% | 212,500 |
| 2021/06/03 | 3,355 | 3,390 | 3,325 | 3,345 | +5 | +0.1% | 167,800 |
1001～
1050
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
