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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 4,505 | 4,508 | 4,450 | 4,484 | -2 | ±0% | 120,000 |
| 2024/06/21 | 4,500 | 4,525 | 4,470 | 4,486 | -14 | -0.3% | 210,600 |
| 2024/06/20 | 4,442 | 4,518 | 4,442 | 4,500 | +71 | +1.6% | 222,700 |
| 2024/06/19 | 4,370 | 4,435 | 4,370 | 4,429 | +51 | +1.2% | 132,000 |
| 2024/06/18 | 4,401 | 4,454 | 4,375 | 4,378 | ±0 | ±0% | 133,800 |
| 2024/06/17 | 4,449 | 4,454 | 4,373 | 4,378 | -36 | -0.8% | 141,400 |
| 2024/06/14 | 4,298 | 4,428 | 4,298 | 4,414 | +121 | +2.8% | 212,300 |
| 2024/06/13 | 4,372 | 4,397 | 4,288 | 4,293 | -97 | -2.2% | 158,600 |
| 2024/06/12 | 4,400 | 4,427 | 4,385 | 4,390 | +15 | +0.3% | 122,000 |
| 2024/06/11 | 4,388 | 4,410 | 4,372 | 4,375 | -5 | -0.1% | 99,000 |
| 2024/06/10 | 4,370 | 4,389 | 4,349 | 4,380 | +46 | +1.1% | 146,300 |
| 2024/06/07 | 4,350 | 4,371 | 4,331 | 4,334 | -21 | -0.5% | 96,400 |
| 2024/06/06 | 4,354 | 4,379 | 4,340 | 4,355 | +27 | +0.6% | 124,800 |
| 2024/06/05 | 4,339 | 4,362 | 4,327 | 4,328 | -25 | -0.6% | 175,400 |
| 2024/06/04 | 4,370 | 4,389 | 4,332 | 4,353 | -26 | -0.6% | 143,600 |
| 2024/06/03 | 4,365 | 4,410 | 4,362 | 4,379 | +5 | +0.1% | 131,800 |
| 2024/05/31 | 4,381 | 4,395 | 4,361 | 4,374 | +4 | +0.1% | 155,600 |
| 2024/05/30 | 4,344 | 4,386 | 4,322 | 4,370 | +10 | +0.2% | 87,200 |
| 2024/05/29 | 4,399 | 4,419 | 4,359 | 4,360 | -42 | -1% | 112,300 |
| 2024/05/28 | 4,401 | 4,438 | 4,397 | 4,402 | -29 | -0.7% | 91,500 |
| 2024/05/27 | 4,415 | 4,435 | 4,388 | 4,431 | +21 | +0.5% | 98,200 |
| 2024/05/24 | 4,380 | 4,443 | 4,378 | 4,410 | -10 | -0.2% | 75,300 |
| 2024/05/23 | 4,438 | 4,438 | 4,375 | 4,420 | -27 | -0.6% | 135,700 |
| 2024/05/22 | 4,531 | 4,531 | 4,441 | 4,447 | -87 | -1.9% | 133,600 |
| 2024/05/21 | 4,565 | 4,605 | 4,533 | 4,534 | -25 | -0.5% | 147,800 |
| 2024/05/20 | 4,583 | 4,600 | 4,533 | 4,559 | -15 | -0.3% | 182,700 |
| 2024/05/17 | 4,480 | 4,588 | 4,480 | 4,574 | +62 | +1.4% | 153,000 |
| 2024/05/16 | 4,480 | 4,516 | 4,453 | 4,512 | +63 | +1.4% | 170,900 |
| 2024/05/15 | 4,531 | 4,536 | 4,424 | 4,449 | -28 | -0.6% | 221,700 |
| 2024/05/14 | 4,606 | 4,617 | 4,445 | 4,477 | -199 | -4.3% | 572,200 |
| 2024/05/13 | 4,660 | 4,679 | 4,470 | 4,676 | +24 | +0.5% | 571,400 |
| 2024/05/10 | 4,665 | 4,677 | 4,614 | 4,652 | +26 | +0.6% | 172,600 |
| 2024/05/09 | 4,604 | 4,642 | 4,570 | 4,626 | +34 | +0.7% | 114,500 |
| 2024/05/08 | 4,642 | 4,653 | 4,549 | 4,592 | -72 | -1.5% | 251,100 |
| 2024/05/07 | 4,642 | 4,678 | 4,605 | 4,664 | +50 | +1.1% | 266,900 |
| 2024/05/02 | 4,590 | 4,615 | 4,548 | 4,614 | +42 | +0.9% | 205,000 |
| 2024/05/01 | 4,569 | 4,592 | 4,536 | 4,572 | +4 | +0.1% | 229,700 |
| 2024/04/30 | 4,559 | 4,582 | 4,493 | 4,568 | +25 | +0.6% | 455,400 |
| 2024/04/26 | 4,357 | 4,720 | 4,326 | 4,543 | +176 | +4% | 1,071,400 |
| 2024/04/25 | 4,425 | 4,428 | 4,361 | 4,367 | -48 | -1.1% | 154,000 |
| 2024/04/24 | 4,390 | 4,422 | 4,376 | 4,415 | +28 | +0.6% | 120,300 |
| 2024/04/23 | 4,395 | 4,419 | 4,360 | 4,387 | +30 | +0.7% | 140,900 |
| 2024/04/22 | 4,362 | 4,392 | 4,333 | 4,357 | +35 | +0.8% | 156,400 |
| 2024/04/19 | 4,392 | 4,421 | 4,292 | 4,322 | -74 | -1.7% | 194,700 |
| 2024/04/18 | 4,410 | 4,437 | 4,396 | 4,396 | -41 | -0.9% | 129,600 |
| 2024/04/17 | 4,470 | 4,504 | 4,432 | 4,437 | -20 | -0.4% | 175,800 |
| 2024/04/16 | 4,549 | 4,572 | 4,454 | 4,457 | -129 | -2.8% | 164,400 |
| 2024/04/15 | 4,516 | 4,586 | 4,510 | 4,586 | +34 | +0.7% | 176,600 |
| 2024/04/12 | 4,534 | 4,559 | 4,517 | 4,552 | +18 | +0.4% | 118,400 |
| 2024/04/11 | 4,519 | 4,546 | 4,476 | 4,534 | -11 | -0.2% | 146,000 |
301～
350
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
