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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,846 | 3,854 | 3,827 | 3,835 | +5 | +0.1% | 220,200 |
| 2023/09/22 | 3,819 | 3,851 | 3,801 | 3,830 | -9 | -0.2% | 229,000 |
| 2023/09/21 | 3,880 | 3,898 | 3,835 | 3,839 | -38 | -1% | 297,000 |
| 2023/09/20 | 3,898 | 3,907 | 3,873 | 3,877 | -21 | -0.5% | 259,700 |
| 2023/09/19 | 3,887 | 3,899 | 3,854 | 3,898 | +12 | +0.3% | 213,800 |
| 2023/09/15 | 3,848 | 3,908 | 3,848 | 3,886 | +54 | +1.4% | 393,700 |
| 2023/09/14 | 3,836 | 3,844 | 3,811 | 3,832 | -4 | -0.1% | 229,200 |
| 2023/09/13 | 3,830 | 3,843 | 3,797 | 3,836 | +22 | +0.6% | 252,700 |
| 2023/09/12 | 3,823 | 3,827 | 3,792 | 3,814 | +13 | +0.3% | 167,000 |
| 2023/09/11 | 3,790 | 3,822 | 3,790 | 3,801 | +18 | +0.5% | 187,800 |
| 2023/09/08 | 3,800 | 3,815 | 3,774 | 3,783 | -24 | -0.6% | 235,300 |
| 2023/09/07 | 3,756 | 3,812 | 3,747 | 3,807 | +24 | +0.6% | 292,700 |
| 2023/09/06 | 3,782 | 3,789 | 3,760 | 3,783 | +14 | +0.4% | 237,300 |
| 2023/09/05 | 3,770 | 3,784 | 3,742 | 3,769 | +4 | +0.1% | 218,000 |
| 2023/09/04 | 3,769 | 3,772 | 3,743 | 3,765 | +7 | +0.2% | 176,800 |
| 2023/09/01 | 3,704 | 3,769 | 3,693 | 3,758 | +65 | +1.8% | 320,000 |
| 2023/08/31 | 3,694 | 3,705 | 3,683 | 3,693 | -7 | -0.2% | 159,800 |
| 2023/08/30 | 3,681 | 3,709 | 3,668 | 3,700 | +15 | +0.4% | 417,000 |
| 2023/08/29 | 3,695 | 3,706 | 3,668 | 3,685 | -3 | -0.1% | 212,100 |
| 2023/08/28 | 3,660 | 3,689 | 3,653 | 3,688 | +44 | +1.2% | 161,200 |
| 2023/08/25 | 3,635 | 3,652 | 3,621 | 3,644 | +12 | +0.3% | 171,900 |
| 2023/08/24 | 3,615 | 3,638 | 3,593 | 3,632 | +13 | +0.4% | 142,500 |
| 2023/08/23 | 3,574 | 3,619 | 3,572 | 3,619 | +39 | +1.1% | 157,100 |
| 2023/08/22 | 3,560 | 3,583 | 3,543 | 3,580 | +7 | +0.2% | 98,900 |
| 2023/08/21 | 3,568 | 3,599 | 3,565 | 3,573 | +25 | +0.7% | 135,600 |
| 2023/08/18 | 3,560 | 3,573 | 3,538 | 3,548 | -23 | -0.6% | 138,600 |
| 2023/08/17 | 3,600 | 3,600 | 3,526 | 3,571 | -24 | -0.7% | 179,700 |
| 2023/08/16 | 3,558 | 3,604 | 3,546 | 3,595 | +25 | +0.7% | 219,500 |
| 2023/08/15 | 3,630 | 3,630 | 3,570 | 3,570 | -58 | -1.6% | 247,800 |
| 2023/08/14 | 3,624 | 3,641 | 3,607 | 3,628 | +15 | +0.4% | 280,300 |
| 2023/08/10 | 3,545 | 3,613 | 3,533 | 3,613 | +77 | +2.2% | 223,700 |
| 2023/08/09 | 3,560 | 3,565 | 3,517 | 3,536 | -11 | -0.3% | 189,700 |
| 2023/08/08 | 3,531 | 3,561 | 3,503 | 3,547 | -7 | -0.2% | 293,900 |
| 2023/08/07 | 3,500 | 3,577 | 3,489 | 3,554 | +28 | +0.8% | 467,100 |
| 2023/08/04 | 3,636 | 3,651 | 3,490 | 3,526 | -120 | -3.3% | 787,300 |
| 2023/08/03 | 3,688 | 3,688 | 3,646 | 3,646 | -51 | -1.4% | 197,600 |
| 2023/08/02 | 3,700 | 3,733 | 3,690 | 3,697 | -16 | -0.4% | 202,600 |
| 2023/08/01 | 3,710 | 3,723 | 3,694 | 3,713 | +9 | +0.2% | 152,700 |
| 2023/07/31 | 3,705 | 3,715 | 3,686 | 3,704 | +25 | +0.7% | 235,000 |
| 2023/07/28 | 3,655 | 3,681 | 3,626 | 3,679 | -4 | -0.1% | 204,100 |
| 2023/07/27 | 3,685 | 3,694 | 3,661 | 3,683 | -2 | -0.1% | 185,000 |
| 2023/07/26 | 3,707 | 3,707 | 3,652 | 3,685 | -24 | -0.6% | 238,200 |
| 2023/07/25 | 3,684 | 3,712 | 3,671 | 3,709 | +30 | +0.8% | 286,700 |
| 2023/07/24 | 3,670 | 3,683 | 3,637 | 3,679 | +9 | +0.2% | 316,600 |
| 2023/07/21 | 3,670 | 3,687 | 3,630 | 3,670 | +114 | +3.2% | 720,200 |
| 2023/07/20 | 3,538 | 3,583 | 3,537 | 3,556 | +24 | +0.7% | 246,000 |
| 2023/07/19 | 3,528 | 3,537 | 3,515 | 3,532 | +13 | +0.4% | 179,900 |
| 2023/07/18 | 3,505 | 3,530 | 3,503 | 3,519 | +6 | +0.2% | 165,200 |
| 2023/07/14 | 3,508 | 3,524 | 3,493 | 3,513 | +5 | +0.1% | 162,200 |
| 2023/07/13 | 3,538 | 3,538 | 3,506 | 3,508 | -33 | -0.9% | 125,300 |
151～
200
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 | 463,700円 | +18.2% | +48.0% | 4.74% | 14.89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 | 611,900円 | +2.7% | +2.5% | 2.09% | 24.05倍 | 3.22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 | 105,800円 | -4.8% | +11.9% | 2.65% | 23.69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 | 79,700円 | +21.5% | +999.9% | 3.01% | 10.32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
