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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 110 | 111 | 110 | 110 | -1 | -0.9% | 472,000 |
| 2010/06/17 | 111 | 111 | 109 | 111 | -1 | -0.9% | 614,000 |
| 2010/06/16 | 111 | 113 | 110 | 112 | +2 | +1.8% | 1,520,000 |
| 2010/06/15 | 111 | 111 | 109 | 110 | -2 | -1.8% | 881,000 |
| 2010/06/14 | 111 | 114 | 110 | 112 | +3 | +2.8% | 2,646,000 |
| 2010/06/11 | 111 | 112 | 109 | 109 | -1 | -0.9% | 1,096,000 |
| 2010/06/10 | 108 | 110 | 107 | 110 | +2 | +1.9% | 647,000 |
| 2010/06/09 | 109 | 110 | 107 | 108 | -1 | -0.9% | 838,000 |
| 2010/06/08 | 109 | 110 | 108 | 109 | -1 | -0.9% | 1,151,000 |
| 2010/06/07 | 111 | 113 | 110 | 110 | -4 | -3.5% | 678,000 |
| 2010/06/04 | 114 | 115 | 113 | 114 | +1 | +0.9% | 590,000 |
| 2010/06/03 | 114 | 115 | 112 | 113 | +2 | +1.8% | 810,000 |
| 2010/06/02 | 112 | 114 | 110 | 111 | -2 | -1.8% | 1,426,000 |
| 2010/06/01 | 115 | 115 | 113 | 113 | -2 | -1.7% | 452,000 |
| 2010/05/31 | 112 | 117 | 112 | 115 | +1 | +0.9% | 1,371,000 |
| 2010/05/28 | 114 | 116 | 112 | 114 | +3 | +2.7% | 1,663,000 |
| 2010/05/27 | 110 | 112 | 108 | 111 | +2 | +1.8% | 1,326,000 |
| 2010/05/26 | 110 | 112 | 108 | 109 | ±0 | ±0% | 1,524,000 |
| 2010/05/25 | 110 | 111 | 108 | 109 | -2 | -1.8% | 762,000 |
| 2010/05/24 | 111 | 113 | 108 | 111 | +1 | +0.9% | 1,337,000 |
| 2010/05/21 | 108 | 110 | 105 | 110 | -1 | -0.9% | 1,982,000 |
| 2010/05/20 | 113 | 114 | 109 | 111 | -4 | -3.5% | 1,696,000 |
| 2010/05/19 | 112 | 115 | 110 | 115 | +1 | +0.9% | 2,088,000 |
| 2010/05/18 | 118 | 120 | 113 | 114 | -3 | -2.6% | 2,069,000 |
| 2010/05/17 | 121 | 122 | 116 | 117 | -9 | -7.1% | 3,099,000 |
| 2010/05/14 | 126 | 129 | 124 | 126 | -1 | -0.8% | 1,323,000 |
| 2010/05/13 | 127 | 128 | 126 | 127 | +2 | +1.6% | 858,000 |
| 2010/05/12 | 126 | 128 | 125 | 125 | -1 | -0.8% | 751,000 |
| 2010/05/11 | 130 | 131 | 124 | 126 | ±0 | ±0% | 2,364,000 |
| 2010/05/10 | 125 | 127 | 123 | 126 | +2 | +1.6% | 1,156,000 |
| 2010/05/07 | 120 | 126 | 119 | 124 | -4 | -3.1% | 3,716,000 |
| 2010/05/06 | 130 | 131 | 128 | 128 | -6 | -4.5% | 2,434,000 |
| 2010/04/30 | 135 | 136 | 133 | 134 | ±0 | ±0% | 1,347,000 |
| 2010/04/28 | 134 | 135 | 133 | 134 | -3 | -2.2% | 1,685,000 |
| 2010/04/27 | 139 | 140 | 136 | 137 | -2 | -1.4% | 1,909,000 |
| 2010/04/26 | 137 | 140 | 137 | 139 | +4 | +3% | 2,583,000 |
| 2010/04/23 | 137 | 138 | 135 | 135 | -1 | -0.7% | 932,000 |
| 2010/04/22 | 136 | 138 | 134 | 136 | ±0 | ±0% | 1,387,000 |
| 2010/04/21 | 134 | 137 | 134 | 136 | +5 | +3.8% | 1,268,000 |
| 2010/04/20 | 135 | 135 | 131 | 131 | -2 | -1.5% | 2,425,000 |
| 2010/04/19 | 136 | 136 | 132 | 133 | -6 | -4.3% | 2,310,000 |
| 2010/04/16 | 142 | 142 | 139 | 139 | -3 | -2.1% | 1,313,000 |
| 2010/04/15 | 142 | 142 | 141 | 142 | +1 | +0.7% | 774,000 |
| 2010/04/14 | 141 | 144 | 139 | 141 | ±0 | ±0% | 4,096,000 |
| 2010/04/13 | 140 | 144 | 139 | 141 | +2 | +1.4% | 4,910,000 |
| 2010/04/12 | 139 | 141 | 137 | 139 | +2 | +1.5% | 3,344,000 |
| 2010/04/09 | 138 | 140 | 136 | 137 | -2 | -1.4% | 2,821,000 |
| 2010/04/08 | 139 | 144 | 138 | 139 | ±0 | ±0% | 8,590,000 |
| 2010/04/07 | 135 | 140 | 134 | 139 | +4 | +3% | 3,760,000 |
| 2010/04/06 | 140 | 140 | 134 | 135 | -5 | -3.6% | 4,061,000 |
3401～
3450
件表示中 / 3453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 | 467,600円 | +18.2% | +48.0% | 4.70% | 15.01倍 | 1.16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 |
| ショーボンド | 622,400円 | +2.7% | +7.8% | 2.14% | 23.40倍 | 3.27倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 戸田建 | 106,200円 | -4.8% | +11.9% | 2.64% | 23.78倍 | 0.96倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 安藤ハザマ | 115,300円 | +7.5% | +0.5% | 5.20% | 13.28倍 | 1.26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 | 70,200円 | +6.0% | +10.2% | 3.42% | 10.00倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
