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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,057 | 1,076 | 1,048 | 1,065 | -1 | -0.1% | 30,500 |
| 2025/05/21 | 1,054 | 1,076 | 1,045 | 1,066 | +8 | +0.8% | 42,700 |
| 2025/05/20 | 1,072 | 1,075 | 1,051 | 1,058 | -14 | -1.3% | 28,500 |
| 2025/05/19 | 1,065 | 1,073 | 1,054 | 1,072 | +7 | +0.7% | 27,700 |
| 2025/05/16 | 1,064 | 1,073 | 1,053 | 1,065 | -1 | -0.1% | 20,400 |
| 2025/05/15 | 1,055 | 1,078 | 1,050 | 1,066 | +7 | +0.7% | 47,400 |
| 2025/05/14 | 1,036 | 1,066 | 972 | 1,059 | +18 | +1.7% | 213,100 |
| 2025/05/13 | 1,008 | 1,090 | 997 | 1,041 | +36 | +3.6% | 346,600 |
| 2025/05/12 | 999 | 1,010 | 992 | 1,005 | +10 | +1% | 31,800 |
| 2025/05/09 | 986 | 1,004 | 983 | 995 | +7 | +0.7% | 49,900 |
| 2025/05/08 | 982 | 989 | 969 | 988 | +9 | +0.9% | 21,500 |
| 2025/05/07 | 957 | 983 | 950 | 979 | +24 | +2.5% | 21,100 |
| 2025/05/02 | 953 | 963 | 951 | 955 | +2 | +0.2% | 18,500 |
| 2025/05/01 | 975 | 975 | 953 | 953 | -17 | -1.8% | 21,600 |
| 2025/04/30 | 991 | 991 | 958 | 970 | -15 | -1.5% | 23,000 |
| 2025/04/28 | 978 | 989 | 958 | 985 | +5 | +0.5% | 51,600 |
| 2025/04/25 | 965 | 984 | 953 | 980 | +57 | +6.2% | 102,400 |
| 2025/04/24 | 935 | 935 | 912 | 923 | -12 | -1.3% | 40,700 |
| 2025/04/23 | 944 | 948 | 927 | 935 | -10 | -1.1% | 18,300 |
| 2025/04/22 | 938 | 946 | 936 | 945 | +19 | +2.1% | 13,200 |
| 2025/04/21 | 928 | 949 | 922 | 926 | -16 | -1.7% | 20,500 |
| 2025/04/18 | 912 | 945 | 912 | 942 | +34 | +3.7% | 18,600 |
| 2025/04/17 | 902 | 922 | 902 | 908 | -4 | -0.4% | 10,900 |
| 2025/04/16 | 920 | 928 | 907 | 912 | -5 | -0.5% | 26,800 |
| 2025/04/15 | 942 | 942 | 917 | 917 | -22 | -2.3% | 20,900 |
| 2025/04/14 | 938 | 941 | 930 | 939 | +6 | +0.6% | 14,100 |
| 2025/04/11 | 909 | 934 | 893 | 933 | +9 | +1% | 32,000 |
| 2025/04/10 | 900 | 925 | 889 | 924 | +72 | +8.5% | 27,500 |
| 2025/04/09 | 856 | 872 | 842 | 852 | -19 | -2.2% | 31,500 |
| 2025/04/08 | 805 | 880 | 805 | 871 | +74 | +9.3% | 53,500 |
| 2025/04/07 | 797 | 828 | 776 | 797 | -45 | -5.3% | 46,500 |
| 2025/04/04 | 858 | 866 | 818 | 842 | -36 | -4.1% | 40,700 |
| 2025/04/03 | 869 | 888 | 869 | 878 | -14 | -1.6% | 24,200 |
1～
50
件表示中 / 3721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 | 111,000円 | -2.3% | +11.9% | 4.77% | 10.63倍 | 0.63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 | 117,900円 | +9.7% | -8.9% | 3.73% | 11.38倍 | 0.75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 | 257,500円 | +48.2% | +113.7% | 0.00% | 72.86倍 | 17.23倍 |
|
- |
| 大本組 | 117,700円 | +18.4% | +6.6% | 3.23% | 21.37倍 | 0.46倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 銭高組 | 418,500円 | - | - | - | - | 0.31倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
