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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 5,239 | 5,298 | 5,167 | 5,170 | -194 | -3.6% | 329,300 |
| 2024/09/03 | 5,300 | 5,385 | 5,280 | 5,364 | +105 | +2% | 229,700 |
| 2024/09/02 | 5,250 | 5,269 | 5,192 | 5,259 | +9 | +0.2% | 347,100 |
| 2024/08/30 | 5,200 | 5,250 | 5,179 | 5,250 | +59 | +1.1% | 266,900 |
| 2024/08/29 | 5,123 | 5,195 | 5,101 | 5,191 | +33 | +0.6% | 218,500 |
| 2024/08/28 | 5,165 | 5,225 | 5,113 | 5,158 | +27 | +0.5% | 247,000 |
| 2024/08/27 | 5,020 | 5,135 | 5,020 | 5,131 | +155 | +3.1% | 327,100 |
| 2024/08/26 | 4,901 | 5,017 | 4,900 | 4,976 | +81 | +1.7% | 383,000 |
| 2024/08/23 | 4,757 | 4,905 | 4,757 | 4,895 | +127 | +2.7% | 264,700 |
| 2024/08/22 | 4,744 | 4,788 | 4,710 | 4,768 | +24 | +0.5% | 145,000 |
| 2024/08/21 | 4,724 | 4,782 | 4,720 | 4,744 | -15 | -0.3% | 117,700 |
| 2024/08/20 | 4,747 | 4,779 | 4,715 | 4,759 | +27 | +0.6% | 122,700 |
| 2024/08/19 | 4,799 | 4,840 | 4,732 | 4,732 | -67 | -1.4% | 138,500 |
| 2024/08/16 | 4,758 | 4,819 | 4,723 | 4,799 | +85 | +1.8% | 180,200 |
| 2024/08/15 | 4,722 | 4,736 | 4,682 | 4,714 | +28 | +0.6% | 194,900 |
| 2024/08/14 | 4,625 | 4,712 | 4,615 | 4,686 | +15 | +0.3% | 146,200 |
| 2024/08/13 | 4,603 | 4,684 | 4,598 | 4,671 | +69 | +1.5% | 176,600 |
| 2024/08/09 | 4,631 | 4,670 | 4,543 | 4,602 | +108 | +2.4% | 283,700 |
| 2024/08/08 | 4,490 | 4,582 | 4,474 | 4,494 | -30 | -0.7% | 180,500 |
| 2024/08/07 | 4,500 | 4,627 | 4,474 | 4,524 | -46 | -1% | 329,200 |
| 2024/08/06 | 4,420 | 4,591 | 4,250 | 4,570 | +570 | +14.3% | 374,700 |
| 2024/08/05 | 4,321 | 4,354 | 3,978 | 4,000 | -533 | -11.8% | 298,700 |
| 2024/08/02 | 4,631 | 4,641 | 4,520 | 4,533 | -199 | -4.2% | 159,200 |
| 2024/08/01 | 4,813 | 4,822 | 4,664 | 4,732 | -166 | -3.4% | 207,200 |
| 2024/07/31 | 4,767 | 4,900 | 4,757 | 4,898 | +133 | +2.8% | 133,800 |
| 2024/07/30 | 4,811 | 4,811 | 4,746 | 4,765 | -53 | -1.1% | 53,900 |
| 2024/07/29 | 4,811 | 4,841 | 4,775 | 4,818 | +46 | +1% | 76,100 |
| 2024/07/26 | 4,786 | 4,792 | 4,739 | 4,772 | -4 | -0.1% | 120,000 |
| 2024/07/25 | 4,777 | 4,805 | 4,730 | 4,776 | -39 | -0.8% | 131,300 |
| 2024/07/24 | 4,876 | 4,891 | 4,804 | 4,815 | -92 | -1.9% | 150,400 |
| 2024/07/23 | 4,850 | 4,926 | 4,847 | 4,907 | +77 | +1.6% | 194,200 |
| 2024/07/22 | 4,820 | 4,864 | 4,789 | 4,830 | +36 | +0.8% | 142,800 |
| 2024/07/19 | 4,880 | 4,880 | 4,753 | 4,794 | -90 | -1.8% | 148,900 |
| 2024/07/18 | 4,890 | 4,914 | 4,836 | 4,884 | -6 | -0.1% | 138,900 |
| 2024/07/17 | 4,850 | 4,894 | 4,829 | 4,890 | +68 | +1.4% | 115,600 |
| 2024/07/16 | 4,830 | 4,849 | 4,815 | 4,822 | +10 | +0.2% | 135,900 |
| 2024/07/12 | 4,758 | 4,815 | 4,753 | 4,812 | +54 | +1.1% | 133,200 |
| 2024/07/11 | 4,725 | 4,765 | 4,720 | 4,758 | +63 | +1.3% | 151,500 |
| 2024/07/10 | 4,680 | 4,708 | 4,669 | 4,695 | +15 | +0.3% | 125,600 |
| 2024/07/09 | 4,655 | 4,697 | 4,636 | 4,680 | +30 | +0.6% | 109,500 |
| 2024/07/08 | 4,688 | 4,708 | 4,642 | 4,650 | -48 | -1% | 171,900 |
| 2024/07/05 | 4,651 | 4,707 | 4,627 | 4,698 | +56 | +1.2% | 292,500 |
| 2024/07/04 | 4,557 | 4,650 | 4,531 | 4,642 | +89 | +2% | 235,900 |
| 2024/07/03 | 4,550 | 4,553 | 4,500 | 4,553 | -5 | -0.1% | 314,500 |
| 2024/07/02 | 4,520 | 4,588 | 4,510 | 4,558 | +33 | +0.7% | 278,800 |
| 2024/07/01 | 4,530 | 4,554 | 4,504 | 4,525 | +14 | +0.3% | 238,200 |
| 2024/06/28 | 4,505 | 4,532 | 4,490 | 4,511 | -8 | -0.2% | 138,700 |
| 2024/06/27 | 4,471 | 4,525 | 4,451 | 4,519 | +33 | +0.7% | 196,300 |
| 2024/06/26 | 4,520 | 4,520 | 4,475 | 4,486 | -51 | -1.1% | 106,900 |
| 2024/06/25 | 4,494 | 4,537 | 4,486 | 4,537 | +53 | +1.2% | 106,800 |
251～
300
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
