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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 589 | 592 | 585 | 592 | +3 | +0.5% | 25,800 |
| 2023/02/01 | 586 | 592 | 584 | 589 | +7 | +1.2% | 27,200 |
| 2023/01/31 | 580 | 585 | 579 | 582 | +4 | +0.7% | 26,800 |
| 2023/01/30 | 584 | 585 | 578 | 578 | -6 | -1% | 43,200 |
| 2023/01/27 | 583 | 584 | 576 | 584 | +2 | +0.3% | 16,900 |
| 2023/01/26 | 577 | 582 | 576 | 582 | ±0 | ±0% | 16,800 |
| 2023/01/25 | 578 | 582 | 573 | 582 | +4 | +0.7% | 21,000 |
| 2023/01/24 | 570 | 578 | 569 | 578 | +13 | +2.3% | 42,800 |
| 2023/01/23 | 563 | 565 | 559 | 565 | +10 | +1.8% | 18,900 |
| 2023/01/20 | 559 | 559 | 554 | 555 | -4 | -0.7% | 18,900 |
| 2023/01/19 | 556 | 559 | 555 | 559 | +3 | +0.5% | 17,600 |
| 2023/01/18 | 551 | 557 | 547 | 556 | +4 | +0.7% | 19,200 |
| 2023/01/17 | 552 | 553 | 549 | 552 | +2 | +0.4% | 11,800 |
| 2023/01/16 | 553 | 553 | 548 | 550 | -1 | -0.2% | 29,500 |
| 2023/01/13 | 547 | 554 | 547 | 551 | +2 | +0.4% | 24,400 |
| 2023/01/12 | 551 | 552 | 549 | 549 | +1 | +0.2% | 17,200 |
| 2023/01/11 | 548 | 551 | 546 | 548 | +3 | +0.6% | 12,500 |
| 2023/01/10 | 550 | 552 | 544 | 545 | -2 | -0.4% | 25,300 |
| 2023/01/06 | 549 | 551 | 547 | 547 | -2 | -0.4% | 8,400 |
| 2023/01/05 | 550 | 555 | 547 | 549 | -1 | -0.2% | 22,800 |
| 2023/01/04 | 555 | 555 | 549 | 550 | -10 | -1.8% | 21,200 |
| 2022/12/30 | 556 | 563 | 556 | 560 | +1 | +0.2% | 7,900 |
| 2022/12/29 | 553 | 565 | 546 | 559 | +5 | +0.9% | 22,900 |
| 2022/12/28 | 550 | 554 | 546 | 554 | ±0 | ±0% | 25,500 |
| 2022/12/27 | 556 | 558 | 552 | 554 | +1 | +0.2% | 24,100 |
| 2022/12/26 | 553 | 557 | 548 | 553 | +1 | +0.2% | 29,500 |
| 2022/12/23 | 552 | 555 | 550 | 552 | -2 | -0.4% | 23,600 |
| 2022/12/22 | 556 | 558 | 551 | 554 | +2 | +0.4% | 13,900 |
| 2022/12/21 | 560 | 563 | 551 | 552 | -8 | -1.4% | 31,400 |
| 2022/12/20 | 567 | 571 | 557 | 560 | -6 | -1.1% | 24,100 |
| 2022/12/19 | 558 | 568 | 558 | 566 | +4 | +0.7% | 15,400 |
| 2022/12/16 | 574 | 574 | 562 | 562 | -15 | -2.6% | 19,900 |
| 2022/12/15 | 571 | 578 | 569 | 577 | +8 | +1.4% | 58,500 |
| 2022/12/14 | 565 | 572 | 563 | 569 | +5 | +0.9% | 29,600 |
| 2022/12/13 | 566 | 566 | 563 | 564 | +8 | +1.4% | 28,000 |
| 2022/12/12 | 561 | 561 | 556 | 556 | -4 | -0.7% | 20,900 |
| 2022/12/09 | 557 | 560 | 557 | 560 | +4 | +0.7% | 15,100 |
| 2022/12/08 | 554 | 558 | 551 | 556 | ±0 | ±0% | 29,600 |
| 2022/12/07 | 554 | 562 | 554 | 556 | ±0 | ±0% | 18,700 |
| 2022/12/06 | 558 | 559 | 555 | 556 | -6 | -1.1% | 16,400 |
| 2022/12/05 | 569 | 569 | 556 | 562 | -1 | -0.2% | 50,900 |
| 2022/12/02 | 567 | 568 | 561 | 563 | -3 | -0.5% | 38,700 |
| 2022/12/01 | 565 | 567 | 563 | 566 | +4 | +0.7% | 25,100 |
| 2022/11/30 | 570 | 573 | 562 | 562 | -9 | -1.6% | 24,000 |
| 2022/11/29 | 581 | 581 | 569 | 571 | -8 | -1.4% | 45,900 |
| 2022/11/28 | 585 | 585 | 576 | 579 | -4 | -0.7% | 154,100 |
| 2022/11/25 | 588 | 588 | 580 | 583 | -2 | -0.3% | 27,200 |
| 2022/11/24 | 577 | 586 | 576 | 585 | +10 | +1.7% | 84,900 |
| 2022/11/22 | 569 | 576 | 569 | 575 | +8 | +1.4% | 51,900 |
| 2022/11/21 | 568 | 569 | 561 | 567 | +4 | +0.7% | 54,200 |
551～
600
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「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 | 95,500円 | +2.3% | +395.4% | 3.14% | 10.18倍 | 0.58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 |
| 銭高組 | 415,500円 | -0.3% | +2.1% | 2.89% | 8.41倍 | 0.32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 |
| 中外炉 | 388,000円 | +3.5% | +4.9% | 3.87% | 10.17倍 | 1.01倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 北野建 | 415,500円 | +1.2% | -31.0% | 2.41% | 10.52倍 | 0.57倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 76,000円 | +2.4% | -8.7% | 2.11% | 10.04倍 | 0.63倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム
