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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 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 |
| 2017/10/03 | 3,195 | 3,205 | 3,160 | 3,165 | -15 | -0.5% | 241,100 |
| 2017/10/02 | 3,225 | 3,235 | 3,170 | 3,180 | -70 | -2.2% | 287,800 |
| 2017/09/29 | 3,220 | 3,250 | 3,220 | 3,250 | +15 | +0.5% | 267,000 |
| 2017/09/28 | 3,190 | 3,275 | 3,160 | 3,235 | +70 | +2.2% | 430,900 |
| 2017/09/27 | 3,200 | 3,205 | 3,140 | 3,165 | +2,532 | +400% | 260,400 |
| 2017/09/26 | 631 | 635 | 626 | 633 | +4 | +0.6% | 1,214,000 |
| 2017/09/25 | 630 | 631 | 626 | 629 | +3 | +0.5% | 865,000 |
| 2017/09/22 | 619 | 627 | 618 | 626 | +6 | +1% | 1,323,000 |
| 2017/09/21 | 620 | 621 | 615 | 620 | +5 | +0.8% | 1,346,000 |
| 2017/09/20 | 605 | 616 | 605 | 615 | +9 | +1.5% | 1,618,000 |
1901～
1950
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
