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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 2,623 | 2,697 | 2,623 | 2,690 | +97 | +3.7% | 398,300 |
| 2018/02/15 | 2,569 | 2,624 | 2,556 | 2,593 | +30 | +1.2% | 383,800 |
| 2018/02/14 | 2,647 | 2,651 | 2,542 | 2,563 | -98 | -3.7% | 752,700 |
| 2018/02/13 | 2,727 | 2,745 | 2,659 | 2,661 | -16 | -0.6% | 467,700 |
| 2018/02/09 | 2,676 | 2,686 | 2,632 | 2,677 | -49 | -1.8% | 967,500 |
| 2018/02/08 | 2,821 | 2,824 | 2,710 | 2,726 | -95 | -3.4% | 1,101,000 |
| 2018/02/07 | 2,952 | 2,952 | 2,818 | 2,821 | -81 | -2.8% | 972,000 |
| 2018/02/06 | 3,005 | 3,015 | 2,856 | 2,902 | -198 | -6.4% | 598,800 |
| 2018/02/05 | 3,120 | 3,140 | 3,085 | 3,100 | -65 | -2.1% | 307,100 |
| 2018/02/02 | 3,135 | 3,180 | 3,120 | 3,165 | +20 | +0.6% | 264,900 |
| 2018/02/01 | 3,130 | 3,145 | 3,105 | 3,145 | +45 | +1.5% | 186,600 |
| 2018/01/31 | 3,120 | 3,140 | 3,100 | 3,100 | -10 | -0.3% | 312,300 |
| 2018/01/30 | 3,150 | 3,155 | 3,110 | 3,110 | -50 | -1.6% | 271,900 |
| 2018/01/29 | 3,150 | 3,180 | 3,125 | 3,160 | -20 | -0.6% | 233,700 |
| 2018/01/26 | 3,170 | 3,185 | 3,160 | 3,180 | +10 | +0.3% | 216,100 |
| 2018/01/25 | 3,160 | 3,180 | 3,150 | 3,170 | +10 | +0.3% | 244,800 |
| 2018/01/24 | 3,150 | 3,170 | 3,140 | 3,160 | +5 | +0.2% | 227,500 |
| 2018/01/23 | 3,170 | 3,170 | 3,140 | 3,155 | ±0 | ±0% | 157,000 |
| 2018/01/22 | 3,180 | 3,180 | 3,130 | 3,155 | -25 | -0.8% | 181,100 |
| 2018/01/19 | 3,115 | 3,185 | 3,115 | 3,180 | +80 | +2.6% | 227,700 |
| 2018/01/18 | 3,130 | 3,130 | 3,100 | 3,100 | -30 | -1% | 374,500 |
| 2018/01/17 | 3,135 | 3,150 | 3,120 | 3,130 | -15 | -0.5% | 201,900 |
| 2018/01/16 | 3,135 | 3,145 | 3,120 | 3,145 | ±0 | ±0% | 206,600 |
| 2018/01/15 | 3,190 | 3,190 | 3,135 | 3,145 | -25 | -0.8% | 260,200 |
| 2018/01/12 | 3,180 | 3,185 | 3,165 | 3,170 | -15 | -0.5% | 329,100 |
| 2018/01/11 | 3,165 | 3,195 | 3,125 | 3,185 | ±0 | ±0% | 303,600 |
| 2018/01/10 | 3,185 | 3,200 | 3,165 | 3,185 | +15 | +0.5% | 276,500 |
| 2018/01/09 | 3,215 | 3,215 | 3,160 | 3,170 | -45 | -1.4% | 593,500 |
| 2018/01/05 | 3,200 | 3,225 | 3,185 | 3,215 | +25 | +0.8% | 171,000 |
| 2018/01/04 | 3,185 | 3,205 | 3,175 | 3,190 | +30 | +0.9% | 194,200 |
| 2017/12/29 | 3,175 | 3,175 | 3,150 | 3,160 | -5 | -0.2% | 134,200 |
| 2017/12/28 | 3,190 | 3,190 | 3,160 | 3,165 | -10 | -0.3% | 134,900 |
| 2017/12/27 | 3,145 | 3,180 | 3,135 | 3,175 | +25 | +0.8% | 116,600 |
| 2017/12/26 | 3,170 | 3,170 | 3,145 | 3,150 | +5 | +0.2% | 123,500 |
| 2017/12/25 | 3,165 | 3,185 | 3,115 | 3,145 | -15 | -0.5% | 203,400 |
| 2017/12/22 | 3,150 | 3,165 | 3,130 | 3,160 | +5 | +0.2% | 170,500 |
| 2017/12/21 | 3,115 | 3,165 | 3,100 | 3,155 | +30 | +1% | 367,700 |
| 2017/12/20 | 3,145 | 3,145 | 3,105 | 3,125 | -50 | -1.6% | 355,300 |
| 2017/12/19 | 3,245 | 3,250 | 3,165 | 3,175 | -70 | -2.2% | 339,500 |
| 2017/12/18 | 3,265 | 3,275 | 3,225 | 3,245 | +10 | +0.3% | 182,200 |
| 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 |
1851～
1900
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
