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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 3,270 | 3,290 | 3,215 | 3,235 | -35 | -1.1% | 298,700 |
| 2017/12/14 | 3,275 | 3,275 | 3,255 | 3,270 | +10 | +0.3% | 130,100 |
| 2017/12/13 | 3,245 | 3,265 | 3,225 | 3,260 | +20 | +0.6% | 198,000 |
| 2017/12/12 | 3,220 | 3,275 | 3,220 | 3,240 | +20 | +0.6% | 295,400 |
| 2017/12/11 | 3,280 | 3,280 | 3,205 | 3,220 | -65 | -2% | 281,900 |
| 2017/12/08 | 3,265 | 3,290 | 3,255 | 3,285 | +30 | +0.9% | 232,800 |
| 2017/12/07 | 3,180 | 3,260 | 3,170 | 3,255 | +75 | +2.4% | 258,200 |
| 2017/12/06 | 3,205 | 3,230 | 3,165 | 3,180 | -65 | -2% | 241,900 |
| 2017/12/05 | 3,210 | 3,250 | 3,200 | 3,245 | +20 | +0.6% | 271,500 |
| 2017/12/04 | 3,290 | 3,290 | 3,215 | 3,225 | -35 | -1.1% | 178,700 |
| 2017/12/01 | 3,285 | 3,290 | 3,230 | 3,260 | +5 | +0.2% | 249,000 |
| 2017/11/30 | 3,285 | 3,290 | 3,210 | 3,255 | +20 | +0.6% | 413,500 |
| 2017/11/29 | 3,175 | 3,240 | 3,175 | 3,235 | +75 | +2.4% | 256,500 |
| 2017/11/28 | 3,185 | 3,205 | 3,160 | 3,160 | +5 | +0.2% | 177,400 |
| 2017/11/27 | 3,165 | 3,175 | 3,135 | 3,155 | -5 | -0.2% | 133,600 |
| 2017/11/24 | 3,180 | 3,185 | 3,135 | 3,160 | -50 | -1.6% | 225,200 |
| 2017/11/22 | 3,185 | 3,220 | 3,185 | 3,210 | +20 | +0.6% | 262,600 |
| 2017/11/21 | 3,220 | 3,225 | 3,180 | 3,190 | +10 | +0.3% | 129,600 |
| 2017/11/20 | 3,160 | 3,205 | 3,150 | 3,180 | +15 | +0.5% | 262,700 |
| 2017/11/17 | 3,240 | 3,240 | 3,150 | 3,165 | -25 | -0.8% | 308,700 |
| 2017/11/16 | 3,190 | 3,215 | 3,165 | 3,190 | -15 | -0.5% | 303,500 |
| 2017/11/15 | 3,230 | 3,240 | 3,165 | 3,205 | -55 | -1.7% | 373,500 |
| 2017/11/14 | 3,290 | 3,295 | 3,245 | 3,260 | -45 | -1.4% | 419,800 |
| 2017/11/13 | 3,350 | 3,355 | 3,300 | 3,305 | -60 | -1.8% | 348,500 |
| 2017/11/10 | 3,315 | 3,375 | 3,310 | 3,365 | +10 | +0.3% | 454,900 |
| 2017/11/09 | 3,405 | 3,435 | 3,325 | 3,355 | -75 | -2.2% | 733,000 |
| 2017/11/08 | 3,495 | 3,520 | 3,425 | 3,430 | -115 | -3.2% | 438,000 |
| 2017/11/07 | 3,570 | 3,575 | 3,490 | 3,545 | -25 | -0.7% | 373,200 |
| 2017/11/06 | 3,550 | 3,580 | 3,525 | 3,570 | +30 | +0.8% | 227,300 |
| 2017/11/02 | 3,500 | 3,545 | 3,455 | 3,540 | +30 | +0.9% | 323,000 |
| 2017/11/01 | 3,490 | 3,525 | 3,465 | 3,510 | +90 | +2.6% | 410,500 |
| 2017/10/31 | 3,380 | 3,440 | 3,375 | 3,420 | +30 | +0.9% | 350,900 |
| 2017/10/30 | 3,370 | 3,390 | 3,360 | 3,390 | -5 | -0.1% | 267,900 |
| 2017/10/27 | 3,380 | 3,400 | 3,360 | 3,395 | +30 | +0.9% | 249,900 |
| 2017/10/26 | 3,405 | 3,405 | 3,350 | 3,365 | -5 | -0.1% | 271,300 |
| 2017/10/25 | 3,370 | 3,440 | 3,365 | 3,370 | +65 | +2% | 579,700 |
| 2017/10/24 | 3,310 | 3,360 | 3,300 | 3,305 | -5 | -0.2% | 530,600 |
| 2017/10/23 | 3,350 | 3,355 | 3,305 | 3,310 | -5 | -0.2% | 197,400 |
| 2017/10/20 | 3,305 | 3,330 | 3,295 | 3,315 | -5 | -0.2% | 286,900 |
| 2017/10/19 | 3,320 | 3,335 | 3,310 | 3,320 | ±0 | ±0% | 197,600 |
| 2017/10/18 | 3,340 | 3,355 | 3,300 | 3,320 | -20 | -0.6% | 252,000 |
| 2017/10/17 | 3,330 | 3,365 | 3,325 | 3,340 | +35 | +1.1% | 331,300 |
| 2017/10/16 | 3,305 | 3,320 | 3,280 | 3,305 | -20 | -0.6% | 310,900 |
| 2017/10/13 | 3,290 | 3,330 | 3,275 | 3,325 | +25 | +0.8% | 214,200 |
| 2017/10/12 | 3,335 | 3,345 | 3,295 | 3,300 | -35 | -1% | 237,500 |
| 2017/10/11 | 3,345 | 3,385 | 3,320 | 3,335 | -25 | -0.7% | 353,300 |
| 2017/10/10 | 3,185 | 3,380 | 3,175 | 3,360 | +165 | +5.2% | 956,300 |
| 2017/10/06 | 3,200 | 3,215 | 3,180 | 3,195 | +25 | +0.8% | 317,000 |
| 2017/10/05 | 3,165 | 3,195 | 3,155 | 3,170 | ±0 | ±0% | 222,800 |
| 2017/10/04 | 3,165 | 3,180 | 3,140 | 3,170 | +5 | +0.2% | 265,300 |
1801～
1850
件表示中 / 3693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 | 525,500円 | -8.7% | +3.2% | 4.19% | 11.85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 | 142,900円 | +7.9% | +83.9% | 4.90% | 8.45倍 | 1.42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 | 83,300円 | +12.4% | -33.9% | 2.88% | 19.57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 | 228,500円 | +10.0% | +49.8% | 3.28% | 11.39倍 | 0.82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
