清水建設の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,050 | 1,051.5 | 1,041 | 1,049 | -1 | -0.1% | 1,366,900 |
2023/09/25 | 1,060 | 1,061.5 | 1,048 | 1,050 | -3 | -0.3% | 2,129,500 |
2023/09/22 | 1,048 | 1,060.5 | 1,043.5 | 1,053 | -1.5 | -0.1% | 3,219,500 |
2023/09/21 | 1,053.5 | 1,066.5 | 1,051.5 | 1,054.5 | +3.5 | +0.3% | 2,347,200 |
2023/09/20 | 1,054.5 | 1,057.5 | 1,047.5 | 1,051 | -4 | -0.4% | 2,282,400 |
2023/09/19 | 1,055.5 | 1,056 | 1,042.5 | 1,055 | -0.5 | ±0% | 2,551,000 |
2023/09/15 | 1,041 | 1,061 | 1,040.5 | 1,055.5 | +33 | +3.2% | 4,625,300 |
2023/09/14 | 1,008.5 | 1,026 | 1,007.5 | 1,022.5 | +17.5 | +1.7% | 2,038,100 |
2023/09/13 | 1,014.5 | 1,019.5 | 1,001 | 1,005 | -23.5 | -2.3% | 2,881,800 |
2023/09/12 | 1,035.5 | 1,036 | 1,018.5 | 1,028.5 | +4 | +0.4% | 1,900,600 |
2023/09/11 | 1,023 | 1,027.5 | 1,018.5 | 1,024.5 | +6 | +0.6% | 1,672,400 |
2023/09/08 | 1,024 | 1,034 | 1,013.5 | 1,018.5 | -3.5 | -0.3% | 2,189,700 |
2023/09/07 | 1,016.5 | 1,032.5 | 1,015 | 1,022 | +6.5 | +0.6% | 2,093,500 |
2023/09/06 | 1,003 | 1,017 | 1,003 | 1,015.5 | +15.5 | +1.6% | 1,589,700 |
2023/09/05 | 996 | 1,002.5 | 987.5 | 1,000 | +7.5 | +0.8% | 2,003,900 |
2023/09/04 | 983 | 992.5 | 978.4 | 992.5 | +4.9 | +0.5% | 2,032,200 |
2023/09/01 | 980.5 | 993.9 | 976.2 | 987.6 | +7.9 | +0.8% | 1,998,900 |
2023/08/31 | 971.3 | 986.3 | 969.7 | 979.7 | +4.1 | +0.4% | 4,278,800 |
2023/08/30 | 975 | 978 | 971.9 | 975.6 | +0.1 | ±0% | 2,007,400 |
2023/08/29 | 980.1 | 985.3 | 973.4 | 975.5 | -4.3 | -0.4% | 1,697,200 |
2023/08/28 | 979.9 | 980.2 | 974.9 | 979.8 | +10.9 | +1.1% | 1,498,400 |
2023/08/25 | 981 | 984 | 968.5 | 968.9 | -21.1 | -2.1% | 1,730,400 |
2023/08/24 | 974 | 991.5 | 971.5 | 990 | +13.8 | +1.4% | 1,991,900 |
2023/08/23 | 966 | 977.4 | 961 | 976.2 | +8.8 | +0.9% | 1,659,500 |
2023/08/22 | 970 | 973.6 | 963.1 | 967.4 | -3.8 | -0.4% | 2,102,400 |
2023/08/21 | 975.5 | 978.7 | 967 | 971.2 | +2.7 | +0.3% | 1,724,700 |
2023/08/18 | 971 | 976.6 | 962.5 | 968.5 | -11.5 | -1.2% | 1,633,900 |
2023/08/17 | 993 | 993 | 969.6 | 980 | -13.1 | -1.3% | 2,317,800 |
2023/08/16 | 984.1 | 998.6 | 980.8 | 993.1 | +2.8 | +0.3% | 2,281,800 |
2023/08/15 | 987.7 | 993.7 | 981 | 990.3 | +4.5 | +0.5% | 1,710,900 |
2023/08/14 | 994 | 1,002.5 | 983.1 | 985.8 | -12.2 | -1.2% | 2,358,400 |
2023/08/10 | 973.7 | 998 | 968.5 | 998 | +18.2 | +1.9% | 2,764,700 |
2023/08/09 | 971 | 982.9 | 960.6 | 979.8 | +5.4 | +0.6% | 2,769,400 |
2023/08/08 | 968.2 | 976 | 965 | 974.4 | +17.9 | +1.9% | 2,720,000 |
2023/08/07 | 970 | 979.8 | 932.8 | 956.5 | -14.2 | -1.5% | 3,992,100 |
2023/08/04 | 965.5 | 973 | 963.2 | 970.7 | +1.8 | +0.2% | 2,305,800 |
2023/08/03 | 977.9 | 981.9 | 966.8 | 968.9 | -11.4 | -1.2% | 3,408,300 |
2023/08/02 | 981 | 994.4 | 973.6 | 980.3 | -4.7 | -0.5% | 3,464,600 |
2023/08/01 | 979.6 | 985 | 971.2 | 985 | +5.4 | +0.6% | 3,390,800 |
2023/07/31 | 962 | 984.8 | 962 | 979.6 | +20 | +2.1% | 4,445,200 |
2023/07/28 | 947.3 | 961.8 | 932 | 959.6 | +10 | +1.1% | 6,272,400 |
2023/07/27 | 945.5 | 949.6 | 933.5 | 949.6 | -3.2 | -0.3% | 3,050,700 |
2023/07/26 | 954.6 | 957 | 940.1 | 952.8 | -5.1 | -0.5% | 2,804,400 |
2023/07/25 | 952 | 958.8 | 943.1 | 957.9 | +10 | +1.1% | 3,715,300 |
2023/07/24 | 935 | 950 | 932 | 947.9 | +20.9 | +2.3% | 3,928,500 |
2023/07/21 | 925 | 933.1 | 915.3 | 927 | +13.6 | +1.5% | 3,197,400 |
2023/07/20 | 910 | 917.5 | 908.6 | 913.4 | +5.6 | +0.6% | 1,662,700 |
2023/07/19 | 905 | 907.8 | 900.5 | 907.8 | +10.6 | +1.2% | 1,422,200 |
2023/07/18 | 894 | 901.5 | 889.2 | 897.2 | +7 | +0.8% | 1,892,800 |
2023/07/14 | 888.4 | 896.7 | 883.6 | 890.2 | +3.8 | +0.4% | 2,082,800 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「清水建」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 |
---|---|---|---|---|---|---|---|---|
清水建 | 104,200円 | +3.7% | - | 1.92% | 43.74倍 | 0.85倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向40%メド |
住友林 | 589,800円 | +19.2% | +8.5% | 2.20% | 11.44倍 | 1.60倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の3本柱。持分に熊谷組 |
大成建 | 599,900円 | +7.4% | -38.4% | 2.17% | 27.52倍 | 1.29倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
きんでん | 305,400円 | +0.8% | 0.0% | 2.62% | 18.08倍 | 1.07倍 |
|
関電系で電設工事首位級。関電依存約20%。全国の通信工事など展開。外注先への技術教育徹底 |
長谷工 | 192,500円 | +5.1% | -6.0% | 4.16% | 9.46倍 | 1.08倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
市場注目の銘柄
チャート関連のコラム