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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 103 | 104 | 101 | 101 | -2 | -1.9% | 826,000 |
| 2010/09/08 | 103 | 104 | 102 | 103 | -1 | -1% | 717,000 |
| 2010/09/07 | 104 | 107 | 103 | 104 | -1 | -1% | 1,989,000 |
| 2010/09/06 | 102 | 105 | 101 | 105 | +3 | +2.9% | 2,682,000 |
| 2010/09/03 | 103 | 103 | 100 | 102 | ±0 | ±0% | 1,267,000 |
| 2010/09/02 | 99 | 102 | 98 | 102 | +4 | +4.1% | 1,420,000 |
| 2010/09/01 | 98 | 99 | 98 | 98 | ±0 | ±0% | 707,000 |
| 2010/08/31 | 100 | 101 | 98 | 98 | -4 | -3.9% | 856,000 |
| 2010/08/30 | 102 | 103 | 100 | 102 | ±0 | ±0% | 656,000 |
| 2010/08/27 | 101 | 102 | 99 | 102 | ±0 | ±0% | 1,365,000 |
| 2010/08/26 | 102 | 102 | 100 | 102 | +3 | +3% | 1,044,000 |
| 2010/08/25 | 99 | 100 | 99 | 99 | -1 | -1% | 690,000 |
| 2010/08/24 | 100 | 101 | 99 | 100 | ±0 | ±0% | 662,000 |
| 2010/08/23 | 100 | 101 | 99 | 100 | ±0 | ±0% | 889,000 |
| 2010/08/20 | 100 | 101 | 100 | 100 | -1 | -1% | 562,000 |
| 2010/08/19 | 101 | 102 | 101 | 101 | -2 | -1.9% | 852,000 |
| 2010/08/18 | 102 | 103 | 101 | 103 | +1 | +1% | 508,000 |
| 2010/08/17 | 102 | 102 | 101 | 102 | -1 | -1% | 762,000 |
| 2010/08/16 | 103 | 104 | 103 | 103 | -1 | -1% | 270,000 |
| 2010/08/13 | 103 | 105 | 103 | 104 | +1 | +1% | 324,000 |
| 2010/08/12 | 103 | 104 | 102 | 103 | -2 | -1.9% | 939,000 |
| 2010/08/11 | 106 | 107 | 105 | 105 | -1 | -0.9% | 310,000 |
| 2010/08/10 | 108 | 110 | 106 | 106 | -1 | -0.9% | 1,238,000 |
| 2010/08/09 | 107 | 107 | 106 | 107 | ±0 | ±0% | 302,000 |
| 2010/08/06 | 106 | 108 | 105 | 107 | +1 | +0.9% | 586,000 |
| 2010/08/05 | 105 | 106 | 105 | 106 | +2 | +1.9% | 293,000 |
| 2010/08/04 | 105 | 106 | 104 | 104 | -1 | -1% | 373,000 |
| 2010/08/03 | 106 | 107 | 105 | 105 | ±0 | ±0% | 584,000 |
| 2010/08/02 | 107 | 107 | 105 | 105 | -2 | -1.9% | 389,000 |
| 2010/07/30 | 107 | 107 | 106 | 107 | ±0 | ±0% | 378,000 |
| 2010/07/29 | 108 | 108 | 107 | 107 | -2 | -1.8% | 222,000 |
| 2010/07/28 | 107 | 109 | 106 | 109 | +3 | +2.8% | 643,000 |
| 2010/07/27 | 107 | 108 | 106 | 106 | ±0 | ±0% | 456,000 |
| 2010/07/26 | 109 | 109 | 106 | 106 | ±0 | ±0% | 513,000 |
| 2010/07/23 | 106 | 108 | 105 | 106 | +1 | +1% | 585,000 |
| 2010/07/22 | 104 | 106 | 103 | 105 | ±0 | ±0% | 691,000 |
| 2010/07/21 | 107 | 108 | 105 | 105 | -3 | -2.8% | 496,000 |
| 2010/07/20 | 106 | 108 | 105 | 108 | -1 | -0.9% | 419,000 |
| 2010/07/16 | 111 | 111 | 107 | 109 | -3 | -2.7% | 525,000 |
| 2010/07/15 | 115 | 115 | 111 | 112 | -3 | -2.6% | 677,000 |
| 2010/07/14 | 112 | 115 | 110 | 115 | +4 | +3.6% | 1,325,000 |
| 2010/07/13 | 109 | 111 | 108 | 111 | +3 | +2.8% | 981,000 |
| 2010/07/12 | 110 | 111 | 107 | 108 | -2 | -1.8% | 578,000 |
| 2010/07/09 | 110 | 111 | 108 | 110 | ±0 | ±0% | 596,000 |
| 2010/07/08 | 108 | 111 | 108 | 110 | +3 | +2.8% | 1,065,000 |
| 2010/07/07 | 107 | 107 | 105 | 107 | ±0 | ±0% | 641,000 |
| 2010/07/06 | 105 | 107 | 104 | 107 | +2 | +1.9% | 659,000 |
| 2010/07/05 | 105 | 107 | 104 | 105 | ±0 | ±0% | 928,000 |
| 2010/07/02 | 105 | 107 | 105 | 105 | -1 | -0.9% | 437,000 |
| 2010/07/01 | 105 | 106 | 104 | 106 | ±0 | ±0% | 565,000 |
3351～
3400
件表示中 / 3461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 | 442,000円 | -14.1% | -10.1% | 4.98% | 14.07倍 | 1.03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。配当性向７割超 |
| エクシオＧ | 161,100円 | +2.6% | -1.6% | 3.85% | 15.13倍 | 1.08倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 日揮ＨＤ | 127,500円 | -0.3% | +999.9% | 3.14% | 13.39倍 | 0.80倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 安藤ハザマ | 114,000円 | +3.1% | +19.2% | 5.26% | 11.75倍 | 1.16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 |
| 奥村組 | 484,000円 | +6.5% | -4.6% | 5.02% | 14.15倍 | 0.94倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
