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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
件表示中 / 3784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 | 145,400円 | -2.3% | +11.9% | 3.65% | 13.92倍 | 0.83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 | 156,700円 | +9.7% | -8.9% | 2.81% | 15.31倍 | 1.01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 |
| 日本国土 | 51,900円 | +6.2% | +49.1% | 4.24% | 20.67倍 | 0.62倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 不動テトラ | 268,100円 | +12.1% | +18.8% | 2.61% | 15.31倍 | 1.19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 | 220,900円 | +1.3% | +1.2% | 4.53% | 10.85倍 | 0.84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
