西松建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,526 | 4,555 | 4,507 | 4,526 | +12 | +0.3% | 213,200 |
| 2024/02/21 | 4,597 | 4,597 | 4,486 | 4,514 | -56 | -1.2% | 335,900 |
| 2024/02/20 | 4,591 | 4,609 | 4,553 | 4,570 | -17 | -0.4% | 240,200 |
| 2024/02/19 | 4,421 | 4,587 | 4,420 | 4,587 | +165 | +3.7% | 437,900 |
| 2024/02/16 | 4,402 | 4,443 | 4,394 | 4,422 | +20 | +0.5% | 247,400 |
| 2024/02/15 | 4,379 | 4,421 | 4,356 | 4,402 | +35 | +0.8% | 220,200 |
| 2024/02/14 | 4,400 | 4,414 | 4,342 | 4,367 | -9 | -0.2% | 208,400 |
| 2024/02/13 | 4,345 | 4,405 | 4,334 | 4,376 | +62 | +1.4% | 261,500 |
| 2024/02/09 | 4,385 | 4,385 | 4,314 | 4,314 | -82 | -1.9% | 307,600 |
| 2024/02/08 | 4,488 | 4,488 | 4,347 | 4,396 | -62 | -1.4% | 349,800 |
| 2024/02/07 | 4,400 | 4,479 | 4,326 | 4,458 | +101 | +2.3% | 768,300 |
| 2024/02/06 | 4,096 | 4,400 | 4,095 | 4,357 | +273 | +6.7% | 1,415,800 |
| 2024/02/05 | 4,068 | 4,084 | 4,046 | 4,084 | +39 | +1% | 185,500 |
| 2024/02/02 | 4,033 | 4,063 | 4,016 | 4,045 | +12 | +0.3% | 158,500 |
| 2024/02/01 | 4,061 | 4,064 | 4,022 | 4,033 | -24 | -0.6% | 200,800 |
| 2024/01/31 | 4,000 | 4,057 | 3,998 | 4,057 | +41 | +1% | 166,900 |
| 2024/01/30 | 4,025 | 4,038 | 4,016 | 4,016 | -16 | -0.4% | 134,400 |
| 2024/01/29 | 4,002 | 4,032 | 4,002 | 4,032 | +40 | +1% | 224,200 |
| 2024/01/26 | 4,037 | 4,049 | 3,974 | 3,992 | -62 | -1.5% | 229,200 |
| 2024/01/25 | 4,020 | 4,058 | 4,017 | 4,054 | +34 | +0.8% | 148,000 |
| 2024/01/24 | 4,050 | 4,052 | 4,010 | 4,020 | -53 | -1.3% | 172,500 |
| 2024/01/23 | 4,054 | 4,077 | 4,038 | 4,073 | +19 | +0.5% | 250,100 |
| 2024/01/22 | 4,056 | 4,070 | 4,038 | 4,054 | +2 | ±0% | 214,100 |
| 2024/01/19 | 4,067 | 4,089 | 4,041 | 4,052 | -18 | -0.4% | 172,800 |
| 2024/01/18 | 4,080 | 4,095 | 4,056 | 4,070 | -16 | -0.4% | 111,700 |
| 2024/01/17 | 4,080 | 4,137 | 4,080 | 4,086 | +10 | +0.2% | 206,800 |
| 2024/01/16 | 4,100 | 4,109 | 4,075 | 4,076 | -15 | -0.4% | 189,100 |
| 2024/01/15 | 4,073 | 4,128 | 4,073 | 4,091 | +19 | +0.5% | 223,000 |
| 2024/01/12 | 4,100 | 4,117 | 4,051 | 4,072 | -15 | -0.4% | 255,300 |
| 2024/01/11 | 4,080 | 4,102 | 4,055 | 4,087 | +23 | +0.6% | 316,800 |
| 2024/01/10 | 4,077 | 4,083 | 4,040 | 4,064 | +33 | +0.8% | 247,500 |
| 2024/01/09 | 4,010 | 4,032 | 3,997 | 4,031 | +37 | +0.9% | 235,800 |
| 2024/01/05 | 3,980 | 4,018 | 3,955 | 3,994 | +13 | +0.3% | 244,300 |
| 2024/01/04 | 3,977 | 4,059 | 3,965 | 3,981 | +55 | +1.4% | 525,200 |
| 2023/12/29 | 3,900 | 3,936 | 3,892 | 3,926 | +52 | +1.3% | 203,900 |
| 2023/12/28 | 3,891 | 3,906 | 3,865 | 3,874 | -19 | -0.5% | 141,700 |
| 2023/12/27 | 3,875 | 3,893 | 3,866 | 3,893 | +33 | +0.9% | 182,300 |
| 2023/12/26 | 3,846 | 3,875 | 3,833 | 3,860 | +19 | +0.5% | 130,900 |
| 2023/12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -19 | -0.5% | 105,800 |
| 2023/12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +35 | +0.9% | 145,700 |
| 2023/12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +6 | +0.2% | 155,600 |
| 2023/12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +3 | +0.1% | 112,900 |
| 2023/12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +8 | +0.2% | 135,700 |
| 2023/12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -26 | -0.7% | 179,800 |
| 2023/12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -3 | -0.1% | 257,400 |
| 2023/12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -53 | -1.4% | 149,800 |
| 2023/12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -8 | -0.2% | 160,600 |
| 2023/12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -10 | -0.3% | 178,400 |
| 2023/12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +88 | +2.3% | 222,100 |
| 2023/12/08 | 3,875 | 3,883 | 3,807 | 3,820 | -84 | -2.2% | 201,700 |
51～
100
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「西松建」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 |
|---|---|---|---|---|---|---|---|---|
| 西松建 | 462,600円 | +18.2% | +48.0% | 4.76% | 14.85倍 | 1.15倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
| ショーボンド | 608,900円 | +2.7% | +2.5% | 2.10% | 23.93倍 | 3.20倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 戸田建 | 105,100円 | -4.8% | +11.9% | 2.66% | 23.53倍 | 0.95倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 五洋建 | 79,300円 | +21.5% | +999.9% | 3.03% | 10.26倍 | 1.41倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 安藤ハザマ | 115,100円 | +7.5% | +0.5% | 5.21% | 13.26倍 | 1.26倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
