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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 105 | 105 | 104 | 105 | ±0 | ±0% | 306,000 |
| 2010/12/27 | 104 | 105 | 103 | 105 | ±0 | ±0% | 924,000 |
| 2010/12/24 | 106 | 106 | 104 | 105 | -1 | -0.9% | 702,000 |
| 2010/12/22 | 107 | 108 | 105 | 106 | -1 | -0.9% | 1,102,000 |
| 2010/12/21 | 107 | 108 | 107 | 107 | -1 | -0.9% | 638,000 |
| 2010/12/20 | 108 | 109 | 105 | 108 | ±0 | ±0% | 1,489,000 |
| 2010/12/17 | 109 | 110 | 108 | 108 | ±0 | ±0% | 714,000 |
| 2010/12/16 | 109 | 110 | 108 | 108 | -2 | -1.8% | 905,000 |
| 2010/12/15 | 109 | 111 | 108 | 110 | +3 | +2.8% | 1,971,000 |
| 2010/12/14 | 108 | 108 | 106 | 107 | -1 | -0.9% | 1,107,000 |
| 2010/12/13 | 105 | 109 | 105 | 108 | +2 | +1.9% | 1,685,000 |
| 2010/12/10 | 107 | 108 | 105 | 106 | -1 | -0.9% | 1,888,000 |
| 2010/12/09 | 105 | 107 | 105 | 107 | +2 | +1.9% | 996,000 |
| 2010/12/08 | 105 | 107 | 103 | 105 | +1 | +1% | 5,178,000 |
| 2010/12/07 | 105 | 105 | 103 | 104 | -1 | -1% | 1,099,000 |
| 2010/12/06 | 105 | 105 | 102 | 105 | ±0 | ±0% | 1,185,000 |
| 2010/12/03 | 105 | 105 | 102 | 105 | +1 | +1% | 1,383,000 |
| 2010/12/02 | 106 | 107 | 104 | 104 | -1 | -1% | 1,640,000 |
| 2010/12/01 | 103 | 106 | 103 | 105 | +1 | +1% | 1,480,000 |
| 2010/11/30 | 104 | 105 | 102 | 104 | ±0 | ±0% | 2,458,000 |
| 2010/11/29 | 101 | 104 | 101 | 104 | +3 | +3% | 1,066,000 |
| 2010/11/26 | 101 | 102 | 100 | 101 | -1 | -1% | 682,000 |
| 2010/11/25 | 101 | 103 | 100 | 102 | +2 | +2% | 1,948,000 |
| 2010/11/24 | 95 | 101 | 94 | 100 | +3 | +3.1% | 2,146,000 |
| 2010/11/22 | 95 | 97 | 95 | 97 | +3 | +3.2% | 934,000 |
| 2010/11/19 | 96 | 98 | 94 | 94 | -2 | -2.1% | 1,323,000 |
| 2010/11/18 | 93 | 96 | 93 | 96 | +2 | +2.1% | 918,000 |
| 2010/11/17 | 92 | 95 | 92 | 94 | +1 | +1.1% | 659,000 |
| 2010/11/16 | 97 | 97 | 93 | 93 | -3 | -3.1% | 1,056,000 |
| 2010/11/15 | 98 | 98 | 96 | 96 | -2 | -2% | 613,000 |
| 2010/11/12 | 97 | 98 | 96 | 98 | +1 | +1% | 670,000 |
| 2010/11/11 | 98 | 99 | 96 | 97 | -1 | -1% | 1,536,000 |
| 2010/11/10 | 95 | 99 | 95 | 98 | +3 | +3.2% | 1,542,000 |
| 2010/11/09 | 94 | 96 | 93 | 95 | +1 | +1.1% | 1,438,000 |
| 2010/11/08 | 94 | 95 | 93 | 94 | +1 | +1.1% | 829,000 |
| 2010/11/05 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,561,000 |
| 2010/11/04 | 89 | 92 | 88 | 92 | +4 | +4.5% | 2,137,000 |
| 2010/11/02 | 87 | 91 | 87 | 88 | +2 | +2.3% | 2,538,000 |
| 2010/11/01 | 86 | 87 | 85 | 86 | ±0 | ±0% | 293,000 |
| 2010/10/29 | 88 | 89 | 86 | 86 | -3 | -3.4% | 731,000 |
| 2010/10/28 | 89 | 89 | 88 | 89 | ±0 | ±0% | 259,000 |
| 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 |
3601～
3650
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
