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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/30 | 106 | 108 | 104 | 106 | -3 | -2.8% | 1,370,000 |
| 2010/06/29 | 109 | 111 | 108 | 109 | -1 | -0.9% | 1,160,000 |
| 2010/06/28 | 111 | 112 | 109 | 110 | -3 | -2.7% | 871,000 |
| 2010/06/25 | 114 | 116 | 112 | 113 | -1 | -0.9% | 854,000 |
| 2010/06/24 | 114 | 116 | 114 | 114 | ±0 | ±0% | 597,000 |
| 2010/06/23 | 116 | 117 | 114 | 114 | -4 | -3.4% | 790,000 |
| 2010/06/22 | 114 | 118 | 113 | 118 | +2 | +1.7% | 1,362,000 |
| 2010/06/21 | 111 | 116 | 111 | 116 | +6 | +5.5% | 1,333,000 |
| 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 |
3601～
3650
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
