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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 907 | 908 | 891 | 892 | -11 | -1.2% | 24,300 |
| 2025/04/01 | 891 | 921 | 891 | 903 | +13 | +1.5% | 25,200 |
| 2025/03/31 | 903 | 914 | 890 | 890 | -33 | -3.6% | 27,700 |
| 2025/03/28 | 926 | 928 | 899 | 923 | -22 | -2.3% | 39,900 |
| 2025/03/27 | 937 | 945 | 921 | 945 | +8 | +0.9% | 26,400 |
| 2025/03/26 | 925 | 937 | 920 | 937 | +14 | +1.5% | 24,100 |
| 2025/03/25 | 932 | 932 | 921 | 923 | -2 | -0.2% | 15,900 |
| 2025/03/24 | 930 | 930 | 920 | 925 | -5 | -0.5% | 20,900 |
| 2025/03/21 | 925 | 936 | 925 | 930 | -10 | -1.1% | 19,700 |
| 2025/03/19 | 937 | 943 | 928 | 940 | +3 | +0.3% | 15,200 |
| 2025/03/18 | 945 | 950 | 930 | 937 | -8 | -0.8% | 23,900 |
| 2025/03/17 | 962 | 962 | 943 | 945 | -12 | -1.3% | 27,300 |
| 2025/03/14 | 941 | 963 | 941 | 957 | +29 | +3.1% | 29,000 |
| 2025/03/13 | 941 | 954 | 928 | 928 | -8 | -0.9% | 20,600 |
| 2025/03/12 | 922 | 943 | 922 | 936 | +14 | +1.5% | 17,700 |
| 2025/03/11 | 936 | 936 | 913 | 922 | -14 | -1.5% | 17,600 |
| 2025/03/10 | 951 | 955 | 935 | 936 | -15 | -1.6% | 11,800 |
| 2025/03/07 | 959 | 959 | 932 | 951 | -8 | -0.8% | 19,700 |
| 2025/03/06 | 958 | 965 | 948 | 959 | +6 | +0.6% | 29,900 |
| 2025/03/05 | 935 | 956 | 933 | 953 | +18 | +1.9% | 32,100 |
| 2025/03/04 | 944 | 950 | 933 | 935 | -15 | -1.6% | 17,300 |
| 2025/03/03 | 931 | 950 | 931 | 950 | +33 | +3.6% | 24,300 |
| 2025/02/28 | 930 | 930 | 911 | 917 | -8 | -0.9% | 18,800 |
| 2025/02/27 | 900 | 927 | 898 | 925 | +25 | +2.8% | 16,200 |
| 2025/02/26 | 906 | 906 | 887 | 900 | -6 | -0.7% | 23,100 |
| 2025/02/25 | 886 | 908 | 880 | 906 | +5 | +0.6% | 19,500 |
| 2025/02/21 | 925 | 925 | 897 | 901 | -24 | -2.6% | 22,200 |
| 2025/02/20 | 927 | 928 | 915 | 925 | -8 | -0.9% | 17,500 |
| 2025/02/19 | 929 | 933 | 920 | 933 | +4 | +0.4% | 18,300 |
| 2025/02/18 | 923 | 934 | 921 | 929 | +6 | +0.7% | 8,400 |
| 2025/02/17 | 927 | 932 | 923 | 923 | -5 | -0.5% | 34,600 |
| 2025/02/14 | 919 | 928 | 880 | 928 | +21 | +2.3% | 48,900 |
| 2025/02/13 | 881 | 931 | 875 | 907 | +34 | +3.9% | 140,600 |
| 2025/02/12 | 894 | 894 | 873 | 873 | -6 | -0.7% | 12,700 |
| 2025/02/10 | 868 | 885 | 867 | 879 | +6 | +0.7% | 11,700 |
| 2025/02/07 | 868 | 895 | 856 | 873 | +6 | +0.7% | 31,300 |
| 2025/02/06 | 839 | 867 | 839 | 867 | +34 | +4.1% | 13,200 |
| 2025/02/05 | 823 | 846 | 823 | 833 | +12 | +1.5% | 20,400 |
| 2025/02/04 | 814 | 843 | 814 | 821 | +13 | +1.6% | 24,600 |
| 2025/02/03 | 848 | 848 | 808 | 808 | -42 | -4.9% | 24,300 |
| 2025/01/31 | 848 | 850 | 840 | 850 | +2 | +0.2% | 10,100 |
| 2025/01/30 | 846 | 848 | 838 | 848 | -2 | -0.2% | 24,300 |
| 2025/01/29 | 855 | 861 | 847 | 850 | -19 | -2.2% | 78,700 |
| 2025/01/28 | 857 | 871 | 857 | 869 | +12 | +1.4% | 11,600 |
| 2025/01/27 | 858 | 866 | 854 | 857 | +7 | +0.8% | 10,800 |
| 2025/01/24 | 862 | 862 | 842 | 850 | -6 | -0.7% | 21,600 |
| 2025/01/23 | 865 | 865 | 853 | 856 | -3 | -0.3% | 19,800 |
| 2025/01/22 | 854 | 864 | 851 | 859 | +6 | +0.7% | 11,100 |
| 2025/01/21 | 847 | 864 | 839 | 853 | +7 | +0.8% | 19,700 |
| 2025/01/20 | 811 | 848 | 811 | 846 | +36 | +4.4% | 18,500 |
51～
100
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
