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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,904 | 3,925 | 3,873 | 3,904 | +5 | +0.1% | 209,600 |
| 2023/12/06 | 3,842 | 3,903 | 3,826 | 3,899 | +45 | +1.2% | 138,100 |
| 2023/12/05 | 3,898 | 3,908 | 3,844 | 3,854 | -44 | -1.1% | 189,400 |
| 2023/12/04 | 3,950 | 3,952 | 3,872 | 3,898 | -50 | -1.3% | 191,700 |
| 2023/12/01 | 3,915 | 3,963 | 3,912 | 3,948 | +34 | +0.9% | 250,500 |
| 2023/11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +31 | +0.8% | 271,600 |
| 2023/11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -78 | -2% | 187,200 |
| 2023/11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +122 | +3.2% | 873,400 |
| 2023/11/27 | 3,851 | 3,851 | 3,824 | 3,839 | -9 | -0.2% | 145,100 |
| 2023/11/24 | 3,858 | 3,862 | 3,826 | 3,848 | +36 | +0.9% | 222,100 |
| 2023/11/22 | 3,780 | 3,863 | 3,777 | 3,812 | +46 | +1.2% | 472,400 |
| 2023/11/21 | 3,678 | 3,780 | 3,678 | 3,766 | +80 | +2.2% | 348,600 |
| 2023/11/20 | 3,728 | 3,747 | 3,686 | 3,686 | -47 | -1.3% | 155,600 |
| 2023/11/17 | 3,680 | 3,733 | 3,678 | 3,733 | +55 | +1.5% | 166,400 |
| 2023/11/16 | 3,675 | 3,704 | 3,650 | 3,678 | -7 | -0.2% | 172,900 |
| 2023/11/15 | 3,706 | 3,718 | 3,664 | 3,685 | +25 | +0.7% | 223,500 |
| 2023/11/14 | 3,687 | 3,703 | 3,652 | 3,660 | -20 | -0.5% | 158,700 |
| 2023/11/13 | 3,729 | 3,737 | 3,666 | 3,680 | -61 | -1.6% | 204,500 |
| 2023/11/10 | 3,729 | 3,754 | 3,675 | 3,741 | +38 | +1% | 352,000 |
| 2023/11/09 | 3,749 | 3,782 | 3,692 | 3,703 | -103 | -2.7% | 358,500 |
| 2023/11/08 | 3,778 | 3,863 | 3,765 | 3,806 | +41 | +1.1% | 765,200 |
| 2023/11/07 | 3,630 | 3,826 | 3,606 | 3,765 | +142 | +3.9% | 1,028,500 |
| 2023/11/06 | 3,618 | 3,626 | 3,570 | 3,623 | +41 | +1.1% | 340,300 |
| 2023/11/02 | 3,646 | 3,647 | 3,573 | 3,582 | -49 | -1.3% | 279,700 |
| 2023/11/01 | 3,644 | 3,649 | 3,615 | 3,631 | -2 | -0.1% | 248,500 |
| 2023/10/31 | 3,597 | 3,637 | 3,563 | 3,633 | +49 | +1.4% | 493,100 |
| 2023/10/30 | 3,520 | 3,688 | 3,455 | 3,584 | +53 | +1.5% | 1,273,000 |
| 2023/10/27 | 3,508 | 3,532 | 3,491 | 3,531 | +46 | +1.3% | 156,300 |
| 2023/10/26 | 3,508 | 3,517 | 3,464 | 3,485 | +1 | ±0% | 170,000 |
| 2023/10/25 | 3,483 | 3,522 | 3,471 | 3,484 | +16 | +0.5% | 155,900 |
| 2023/10/24 | 3,479 | 3,479 | 3,412 | 3,468 | +9 | +0.3% | 176,700 |
| 2023/10/23 | 3,501 | 3,517 | 3,459 | 3,459 | -57 | -1.6% | 169,300 |
| 2023/10/20 | 3,563 | 3,567 | 3,492 | 3,516 | -28 | -0.8% | 212,200 |
| 2023/10/19 | 3,544 | 3,570 | 3,539 | 3,544 | -23 | -0.6% | 188,400 |
| 2023/10/18 | 3,521 | 3,575 | 3,519 | 3,567 | +86 | +2.5% | 239,900 |
| 2023/10/17 | 3,509 | 3,517 | 3,462 | 3,481 | +13 | +0.4% | 123,800 |
| 2023/10/16 | 3,490 | 3,513 | 3,462 | 3,468 | -25 | -0.7% | 202,500 |
| 2023/10/13 | 3,533 | 3,555 | 3,490 | 3,493 | -64 | -1.8% | 254,300 |
| 2023/10/12 | 3,588 | 3,596 | 3,556 | 3,557 | -32 | -0.9% | 192,700 |
| 2023/10/11 | 3,610 | 3,615 | 3,574 | 3,589 | -27 | -0.7% | 205,300 |
| 2023/10/10 | 3,600 | 3,633 | 3,587 | 3,616 | +58 | +1.6% | 228,400 |
| 2023/10/06 | 3,547 | 3,595 | 3,540 | 3,558 | +26 | +0.7% | 205,700 |
| 2023/10/05 | 3,501 | 3,534 | 3,480 | 3,532 | +50 | +1.4% | 237,500 |
| 2023/10/04 | 3,585 | 3,588 | 3,481 | 3,482 | -125 | -3.5% | 340,700 |
| 2023/10/03 | 3,659 | 3,659 | 3,598 | 3,607 | -67 | -1.8% | 289,200 |
| 2023/10/02 | 3,686 | 3,724 | 3,673 | 3,674 | -34 | -0.9% | 327,900 |
| 2023/09/29 | 3,756 | 3,763 | 3,687 | 3,708 | -58 | -1.5% | 255,300 |
| 2023/09/28 | 3,735 | 3,784 | 3,705 | 3,766 | -74 | -1.9% | 286,600 |
| 2023/09/27 | 3,800 | 3,845 | 3,778 | 3,840 | +28 | +0.7% | 450,300 |
| 2023/09/26 | 3,832 | 3,832 | 3,795 | 3,812 | -23 | -0.6% | 294,700 |
101～
150
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 | 465,700円 | +18.2% | +48.0% | 4.72% | 14.95倍 | 1.16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 | 614,300円 | +2.7% | +2.5% | 2.08% | 24.14倍 | 3.23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 | 106,500円 | -4.8% | +11.9% | 2.63% | 23.84倍 | 0.96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 | 79,900円 | +21.5% | +999.9% | 3.00% | 10.34倍 | 1.42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 | 115,700円 | +7.5% | +0.5% | 5.19% | 13.33倍 | 1.27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
