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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 321 | 328 | 321 | 322 | -2 | -0.6% | 2,641,000 |
| 2010/06/16 | 322 | 327 | 320 | 324 | +6 | +1.9% | 2,654,000 |
| 2010/06/15 | 320 | 320 | 316 | 318 | +1 | +0.3% | 1,981,000 |
| 2010/06/14 | 313 | 318 | 313 | 317 | +7 | +2.3% | 1,989,000 |
| 2010/06/11 | 314 | 317 | 310 | 310 | +3 | +1% | 5,395,000 |
| 2010/06/10 | 305 | 308 | 303 | 307 | +1 | +0.3% | 1,877,000 |
| 2010/06/09 | 303 | 307 | 302 | 306 | +3 | +1% | 3,831,000 |
| 2010/06/08 | 301 | 305 | 301 | 303 | -3 | -1% | 1,673,000 |
| 2010/06/07 | 307 | 310 | 304 | 306 | -8 | -2.5% | 3,215,000 |
| 2010/06/04 | 316 | 320 | 313 | 314 | -2 | -0.6% | 2,584,000 |
| 2010/06/03 | 313 | 318 | 313 | 316 | +7 | +2.3% | 4,388,000 |
| 2010/06/02 | 314 | 315 | 307 | 309 | -10 | -3.1% | 4,153,000 |
| 2010/06/01 | 319 | 322 | 314 | 319 | ±0 | ±0% | 2,684,000 |
| 2010/05/31 | 311 | 322 | 311 | 319 | +6 | +1.9% | 3,242,000 |
| 2010/05/28 | 315 | 318 | 312 | 313 | +2 | +0.6% | 3,575,000 |
| 2010/05/27 | 308 | 314 | 306 | 311 | -2 | -0.6% | 4,899,000 |
| 2010/05/26 | 310 | 318 | 308 | 313 | +10 | +3.3% | 5,753,000 |
| 2010/05/25 | 309 | 309 | 301 | 303 | -5 | -1.6% | 2,828,000 |
| 2010/05/24 | 310 | 310 | 304 | 308 | -4 | -1.3% | 4,138,000 |
| 2010/05/21 | 315 | 316 | 309 | 312 | -10 | -3.1% | 5,334,000 |
| 2010/05/20 | 326 | 328 | 320 | 322 | -9 | -2.7% | 3,764,000 |
| 2010/05/19 | 321 | 331 | 320 | 331 | +9 | +2.8% | 4,686,000 |
| 2010/05/18 | 330 | 331 | 321 | 322 | -7 | -2.1% | 3,137,000 |
| 2010/05/17 | 329 | 330 | 323 | 329 | -6 | -1.8% | 3,996,000 |
| 2010/05/14 | 344 | 345 | 332 | 335 | -13 | -3.7% | 7,941,000 |
| 2010/05/13 | 354 | 356 | 348 | 348 | -1 | -0.3% | 2,925,000 |
| 2010/05/12 | 348 | 355 | 348 | 349 | +2 | +0.6% | 2,256,000 |
| 2010/05/11 | 361 | 361 | 344 | 347 | -8 | -2.3% | 3,283,000 |
| 2010/05/10 | 348 | 356 | 346 | 355 | +5 | +1.4% | 2,630,000 |
| 2010/05/07 | 354 | 355 | 348 | 350 | -12 | -3.3% | 3,165,000 |
| 2010/05/06 | 369 | 370 | 361 | 362 | -15 | -4% | 2,483,000 |
| 2010/04/30 | 372 | 377 | 368 | 377 | +11 | +3% | 3,775,000 |
| 2010/04/28 | 373 | 374 | 365 | 366 | -17 | -4.4% | 3,841,000 |
| 2010/04/27 | 378 | 384 | 377 | 383 | +7 | +1.9% | 4,533,000 |
| 2010/04/26 | 376 | 381 | 375 | 376 | +6 | +1.6% | 3,233,000 |
| 2010/04/23 | 370 | 373 | 368 | 370 | -4 | -1.1% | 2,366,000 |
| 2010/04/22 | 373 | 376 | 368 | 374 | -4 | -1.1% | 3,813,000 |
| 2010/04/21 | 375 | 378 | 373 | 378 | +7 | +1.9% | 3,841,000 |
| 2010/04/20 | 373 | 377 | 370 | 371 | -3 | -0.8% | 3,245,000 |
| 2010/04/19 | 378 | 379 | 373 | 374 | -6 | -1.6% | 4,042,000 |
| 2010/04/16 | 390 | 391 | 379 | 380 | -15 | -3.8% | 5,974,000 |
| 2010/04/15 | 390 | 396 | 382 | 395 | -2 | -0.5% | 6,250,000 |
| 2010/04/14 | 398 | 401 | 393 | 397 | +2 | +0.5% | 3,847,000 |
| 2010/04/13 | 401 | 402 | 394 | 395 | -7 | -1.7% | 3,495,000 |
| 2010/04/12 | 402 | 408 | 401 | 402 | +2 | +0.5% | 2,397,000 |
| 2010/04/09 | 400 | 403 | 399 | 400 | -2 | -0.5% | 3,323,000 |
| 2010/04/08 | 406 | 413 | 402 | 402 | -3 | -0.7% | 4,051,000 |
| 2010/04/07 | 404 | 410 | 403 | 405 | +5 | +1.3% | 2,423,000 |
| 2010/04/06 | 406 | 406 | 398 | 400 | -6 | -1.5% | 1,787,000 |
| 2010/04/05 | 399 | 408 | 397 | 406 | +12 | +3% | 2,495,000 |
3401～
3450
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
