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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 335 | 335 | 333 | 335 | +8 | +2.4% | 9,000 |
| 2010/06/15 | 329 | 329 | 327 | 327 | -2 | -0.6% | 2,000 |
| 2010/06/14 | 322 | 331 | 322 | 329 | +2 | +0.6% | 8,000 |
| 2010/06/11 | 329 | 329 | 324 | 327 | +6 | +1.9% | 31,000 |
| 2010/06/10 | 325 | 325 | 321 | 321 | - | - | 9,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 335 | 335 | 326 | 326 | -9 | -2.7% | 5,000 |
| 2010/06/04 | 333 | 335 | 333 | 335 | -5 | -1.5% | 5,000 |
| 2010/06/03 | 338 | 342 | 330 | 340 | +10 | +3% | 12,000 |
| 2010/06/02 | 328 | 333 | 328 | 330 | -6 | -1.8% | 6,000 |
| 2010/06/01 | 322 | 336 | 322 | 336 | +8 | +2.4% | 21,000 |
| 2010/05/31 | 321 | 330 | 321 | 328 | -1 | -0.3% | 11,000 |
| 2010/05/28 | 331 | 331 | 325 | 329 | ±0 | ±0% | 21,000 |
| 2010/05/27 | 329 | 330 | 329 | 329 | -6 | -1.8% | 12,000 |
| 2010/05/26 | 325 | 336 | 325 | 335 | +3 | +0.9% | 14,000 |
| 2010/05/25 | 348 | 348 | 330 | 332 | -8 | -2.4% | 20,000 |
| 2010/05/24 | 334 | 340 | 332 | 340 | +6 | +1.8% | 13,000 |
| 2010/05/21 | 342 | 342 | 334 | 334 | -8 | -2.3% | 27,000 |
| 2010/05/20 | 339 | 342 | 339 | 342 | -2 | -0.6% | 11,000 |
| 2010/05/19 | 340 | 344 | 338 | 344 | -4 | -1.1% | 18,000 |
| 2010/05/18 | 345 | 351 | 339 | 348 | +3 | +0.9% | 11,000 |
| 2010/05/17 | 330 | 345 | 330 | 345 | +13 | +3.9% | 44,000 |
| 2010/05/14 | 338 | 338 | 332 | 332 | -6 | -1.8% | 11,000 |
| 2010/05/13 | 338 | 338 | 337 | 338 | +3 | +0.9% | 4,000 |
| 2010/05/12 | 337 | 337 | 332 | 335 | +6 | +1.8% | 14,000 |
| 2010/05/11 | 342 | 343 | 329 | 329 | +1 | +0.3% | 16,000 |
| 2010/05/10 | 322 | 329 | 318 | 328 | +10 | +3.1% | 18,000 |
| 2010/05/07 | 316 | 319 | 312 | 318 | -13 | -3.9% | 23,000 |
| 2010/05/06 | 343 | 343 | 326 | 331 | -12 | -3.5% | 29,000 |
| 2010/04/30 | 349 | 349 | 341 | 343 | +2 | +0.6% | 21,000 |
| 2010/04/28 | 348 | 348 | 335 | 341 | -14 | -3.9% | 23,000 |
| 2010/04/27 | 356 | 364 | 355 | 355 | -1 | -0.3% | 9,000 |
| 2010/04/26 | 355 | 358 | 354 | 356 | +9 | +2.6% | 23,000 |
| 2010/04/23 | 343 | 347 | 343 | 347 | -4 | -1.1% | 20,000 |
| 2010/04/22 | 351 | 352 | 351 | 351 | -7 | -2% | 10,000 |
| 2010/04/21 | 349 | 359 | 349 | 358 | +11 | +3.2% | 36,000 |
| 2010/04/20 | 348 | 348 | 346 | 347 | +3 | +0.9% | 7,000 |
| 2010/04/19 | 350 | 350 | 340 | 344 | -10 | -2.8% | 10,000 |
| 2010/04/16 | 359 | 359 | 353 | 354 | -5 | -1.4% | 10,000 |
| 2010/04/15 | 363 | 363 | 358 | 359 | +4 | +1.1% | 9,000 |
| 2010/04/14 | 358 | 358 | 352 | 355 | -3 | -0.8% | 15,000 |
| 2010/04/13 | 361 | 364 | 358 | 358 | -2 | -0.6% | 6,000 |
| 2010/04/12 | 369 | 369 | 353 | 360 | -7 | -1.9% | 69,000 |
| 2010/04/09 | 362 | 368 | 362 | 367 | +1 | +0.3% | 7,000 |
| 2010/04/08 | 369 | 369 | 363 | 366 | -3 | -0.8% | 20,000 |
| 2010/04/07 | 372 | 372 | 369 | 369 | ±0 | ±0% | 16,000 |
| 2010/04/06 | 369 | 371 | 368 | 369 | +1 | +0.3% | 19,000 |
| 2010/04/05 | 365 | 368 | 362 | 368 | +4 | +1.1% | 17,000 |
| 2010/04/02 | 364 | 364 | 364 | 364 | +4 | +1.1% | 4,000 |
3401～
3450
件表示中 / 3451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 | 84,600円 | +9.4% | -71.6% | 3.07% | 21.18倍 | 0.53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 |
| 巴コーポ | 71,000円 | -11.1% | -16.5% | 2.25% | 11.02倍 | 0.62倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 飛島建 | 140,600円 | +8.0% | +16.9% | 4.27% | 9.97倍 | 0.59倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| 中外炉 | 329,000円 | +28.4% | +55.8% | 3.04% | 10.63倍 | 0.89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 | 350,000円 | -0.3% | -24.3% | 2.86% | 10.03倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
