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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 90 | 90 | 89 | 89 | ±0 | ±0% | 210,000 |
| 2010/10/26 | 89 | 90 | 88 | 89 | +1 | +1.1% | 608,000 |
| 2010/10/25 | 89 | 90 | 88 | 88 | -2 | -2.2% | 257,000 |
| 2010/10/22 | 88 | 90 | 88 | 90 | +2 | +2.3% | 326,000 |
| 2010/10/21 | 89 | 89 | 87 | 88 | ±0 | ±0% | 566,000 |
| 2010/10/20 | 88 | 89 | 87 | 88 | -1 | -1.1% | 893,000 |
| 2010/10/19 | 89 | 90 | 88 | 89 | -1 | -1.1% | 774,000 |
| 2010/10/18 | 92 | 92 | 89 | 90 | -1 | -1.1% | 716,000 |
| 2010/10/15 | 94 | 94 | 91 | 91 | -4 | -4.2% | 679,000 |
| 2010/10/14 | 94 | 95 | 93 | 95 | +2 | +2.2% | 598,000 |
| 2010/10/13 | 94 | 94 | 93 | 93 | ±0 | ±0% | 498,000 |
| 2010/10/12 | 94 | 96 | 93 | 93 | ±0 | ±0% | 1,088,000 |
| 2010/10/08 | 93 | 95 | 93 | 93 | +1 | +1.1% | 1,142,000 |
| 2010/10/07 | 91 | 93 | 91 | 92 | +2 | +2.2% | 1,659,000 |
| 2010/10/06 | 90 | 91 | 87 | 90 | +2 | +2.3% | 2,665,000 |
| 2010/10/05 | 89 | 91 | 84 | 88 | -3 | -3.3% | 4,876,000 |
| 2010/10/04 | 98 | 98 | 91 | 91 | -8 | -8.1% | 2,085,000 |
| 2010/10/01 | 98 | 99 | 97 | 99 | +1 | +1% | 740,000 |
| 2010/09/30 | 99 | 100 | 98 | 98 | -1 | -1% | 729,000 |
| 2010/09/29 | 99 | 100 | 98 | 99 | ±0 | ±0% | 906,000 |
| 2010/09/28 | 100 | 100 | 99 | 99 | -2 | -2% | 653,000 |
| 2010/09/27 | 102 | 102 | 100 | 101 | ±0 | ±0% | 575,000 |
| 2010/09/24 | 101 | 102 | 101 | 101 | ±0 | ±0% | 276,000 |
| 2010/09/22 | 102 | 102 | 101 | 101 | ±0 | ±0% | 242,000 |
| 2010/09/21 | 102 | 103 | 101 | 101 | -1 | -1% | 300,000 |
| 2010/09/17 | 103 | 103 | 102 | 102 | +1 | +1% | 426,000 |
| 2010/09/16 | 103 | 103 | 101 | 101 | -1 | -1% | 937,000 |
| 2010/09/15 | 102 | 104 | 100 | 102 | -2 | -1.9% | 1,705,000 |
| 2010/09/14 | 101 | 104 | 100 | 104 | +3 | +3% | 1,474,000 |
| 2010/09/13 | 102 | 103 | 101 | 101 | ±0 | ±0% | 481,000 |
| 2010/09/10 | 101 | 103 | 101 | 101 | ±0 | ±0% | 1,381,000 |
| 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 |
3551～
3600
件表示中 / 3692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 | 520,000円 | -8.7% | +3.2% | 4.23% | 11.73倍 | 1.22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 |
| 安藤ハザマ | 141,900円 | +7.9% | +83.9% | 4.93% | 8.39倍 | 1.41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 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34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 |
| ミライト・ワン | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
