松井建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,281 | 1,360 | 1,280 | 1,308 | +32 | +2.5% | 37,500 |
| 2025/07/31 | 1,237 | 1,290 | 1,237 | 1,276 | +39 | +3.2% | 40,700 |
| 2025/07/30 | 1,214 | 1,252 | 1,214 | 1,237 | +23 | +1.9% | 23,400 |
| 2025/07/29 | 1,213 | 1,227 | 1,184 | 1,214 | +1 | +0.1% | 42,500 |
| 2025/07/28 | 1,200 | 1,225 | 1,200 | 1,213 | +10 | +0.8% | 19,500 |
| 2025/07/25 | 1,212 | 1,227 | 1,195 | 1,203 | -9 | -0.7% | 33,200 |
| 2025/07/24 | 1,205 | 1,223 | 1,199 | 1,212 | +12 | +1% | 18,400 |
| 2025/07/23 | 1,206 | 1,210 | 1,189 | 1,200 | +7 | +0.6% | 31,800 |
| 2025/07/22 | 1,189 | 1,196 | 1,176 | 1,193 | -5 | -0.4% | 10,900 |
| 2025/07/18 | 1,210 | 1,210 | 1,193 | 1,198 | -6 | -0.5% | 24,600 |
| 2025/07/17 | 1,193 | 1,214 | 1,193 | 1,204 | ±0 | ±0% | 10,700 |
| 2025/07/16 | 1,230 | 1,235 | 1,191 | 1,204 | -26 | -2.1% | 29,200 |
| 2025/07/15 | 1,270 | 1,275 | 1,223 | 1,230 | -24 | -1.9% | 110,600 |
| 2025/07/14 | 1,229 | 1,265 | 1,227 | 1,254 | +31 | +2.5% | 73,600 |
| 2025/07/11 | 1,200 | 1,224 | 1,199 | 1,223 | +32 | +2.7% | 31,800 |
| 2025/07/10 | 1,180 | 1,196 | 1,162 | 1,191 | +22 | +1.9% | 46,200 |
| 2025/07/09 | 1,178 | 1,193 | 1,169 | 1,169 | +1 | +0.1% | 22,000 |
| 2025/07/08 | 1,153 | 1,179 | 1,153 | 1,168 | +21 | +1.8% | 39,900 |
| 2025/07/07 | 1,146 | 1,155 | 1,141 | 1,147 | -3 | -0.3% | 29,700 |
| 2025/07/04 | 1,162 | 1,162 | 1,147 | 1,150 | +1 | +0.1% | 14,700 |
| 2025/07/03 | 1,156 | 1,164 | 1,147 | 1,149 | +2 | +0.2% | 33,500 |
| 2025/07/02 | 1,125 | 1,165 | 1,119 | 1,147 | +13 | +1.1% | 48,100 |
| 2025/07/01 | 1,108 | 1,149 | 1,097 | 1,134 | +36 | +3.3% | 70,100 |
| 2025/06/30 | 1,131 | 1,144 | 1,098 | 1,098 | -32 | -2.8% | 30,000 |
| 2025/06/27 | 1,116 | 1,159 | 1,116 | 1,130 | +27 | +2.4% | 93,100 |
| 2025/06/26 | 1,089 | 1,103 | 1,088 | 1,103 | +14 | +1.3% | 20,200 |
| 2025/06/25 | 1,091 | 1,100 | 1,082 | 1,089 | -1 | -0.1% | 25,900 |
| 2025/06/24 | 1,089 | 1,093 | 1,081 | 1,090 | +4 | +0.4% | 17,700 |
| 2025/06/23 | 1,078 | 1,109 | 1,076 | 1,086 | +16 | +1.5% | 35,200 |
| 2025/06/20 | 1,078 | 1,086 | 1,070 | 1,070 | -14 | -1.3% | 25,900 |
| 2025/06/19 | 1,093 | 1,105 | 1,077 | 1,084 | -9 | -0.8% | 34,200 |
| 2025/06/18 | 1,087 | 1,097 | 1,067 | 1,093 | +14 | +1.3% | 40,400 |
| 2025/06/17 | 1,109 | 1,113 | 1,070 | 1,079 | -31 | -2.8% | 30,800 |
| 2025/06/16 | 1,094 | 1,110 | 1,094 | 1,110 | +21 | +1.9% | 52,200 |
| 2025/06/13 | 1,062 | 1,090 | 1,055 | 1,089 | +21 | +2% | 46,500 |
| 2025/06/12 | 1,072 | 1,085 | 1,068 | 1,068 | -8 | -0.7% | 19,600 |
| 2025/06/11 | 1,067 | 1,081 | 1,053 | 1,076 | +3 | +0.3% | 23,600 |
| 2025/06/10 | 1,092 | 1,096 | 1,067 | 1,073 | -23 | -2.1% | 22,300 |
| 2025/06/09 | 1,085 | 1,103 | 1,080 | 1,096 | +15 | +1.4% | 30,800 |
| 2025/06/06 | 1,069 | 1,081 | 1,061 | 1,081 | +17 | +1.6% | 29,900 |
| 2025/06/05 | 1,059 | 1,064 | 1,051 | 1,064 | +6 | +0.6% | 26,100 |
| 2025/06/04 | 1,073 | 1,081 | 1,055 | 1,058 | -15 | -1.4% | 27,600 |
| 2025/06/03 | 1,090 | 1,094 | 1,068 | 1,073 | -18 | -1.6% | 20,900 |
| 2025/06/02 | 1,115 | 1,120 | 1,090 | 1,091 | -25 | -2.2% | 28,700 |
| 2025/05/30 | 1,096 | 1,120 | 1,096 | 1,116 | +15 | +1.4% | 24,500 |
| 2025/05/29 | 1,101 | 1,112 | 1,091 | 1,101 | +7 | +0.6% | 32,600 |
| 2025/05/28 | 1,098 | 1,108 | 1,073 | 1,094 | -2 | -0.2% | 35,800 |
| 2025/05/27 | 1,115 | 1,123 | 1,094 | 1,096 | -10 | -0.9% | 42,500 |
| 2025/05/26 | 1,092 | 1,109 | 1,084 | 1,106 | +22 | +2% | 29,800 |
| 2025/05/23 | 1,067 | 1,092 | 1,067 | 1,084 | +19 | +1.8% | 24,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「松井建」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 |
|---|---|---|---|---|---|---|---|---|
| 松井建 | 130,800円 | -2.3% | +11.9% | 4.05% | 12.52倍 | 0.74倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 北電事 | 136,600円 | +9.7% | -8.9% | 3.22% | 13.18倍 | 0.87倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| トヨコー | 294,900円 | +48.2% | +113.7% | 0.00% | 83.45倍 | 19.73倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 不動テトラ | 240,600円 | +12.1% | +18.8% | 2.91% | 13.73倍 | 1.06倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 飛島ＨＤ | 196,900円 | +1.3% | +1.2% | 5.08% | 9.67倍 | 0.75倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
市場注目の銘柄
チャート関連のコラム
