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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 3,556 | 3,564 | 3,520 | 3,541 | -2 | -0.1% | 150,600 |
| 2023/07/11 | 3,540 | 3,571 | 3,534 | 3,543 | +3 | +0.1% | 290,800 |
| 2023/07/10 | 3,530 | 3,560 | 3,522 | 3,540 | +25 | +0.7% | 211,600 |
| 2023/07/07 | 3,510 | 3,537 | 3,491 | 3,515 | +1 | ±0% | 163,000 |
| 2023/07/06 | 3,522 | 3,540 | 3,508 | 3,514 | -16 | -0.5% | 157,700 |
| 2023/07/05 | 3,534 | 3,541 | 3,520 | 3,530 | -14 | -0.4% | 127,400 |
| 2023/07/04 | 3,542 | 3,550 | 3,521 | 3,544 | -6 | -0.2% | 197,200 |
| 2023/07/03 | 3,516 | 3,568 | 3,512 | 3,550 | +50 | +1.4% | 304,700 |
| 2023/06/30 | 3,503 | 3,513 | 3,477 | 3,500 | -3 | -0.1% | 204,300 |
| 2023/06/29 | 3,533 | 3,538 | 3,497 | 3,503 | -30 | -0.8% | 154,900 |
| 2023/06/28 | 3,505 | 3,533 | 3,502 | 3,533 | +33 | +0.9% | 173,000 |
| 2023/06/27 | 3,505 | 3,516 | 3,480 | 3,500 | +13 | +0.4% | 165,600 |
| 2023/06/26 | 3,462 | 3,508 | 3,450 | 3,487 | +32 | +0.9% | 247,400 |
| 2023/06/23 | 3,512 | 3,517 | 3,439 | 3,455 | -59 | -1.7% | 401,600 |
| 2023/06/22 | 3,510 | 3,538 | 3,506 | 3,514 | +12 | +0.3% | 305,200 |
| 2023/06/21 | 3,482 | 3,504 | 3,482 | 3,502 | +5 | +0.1% | 174,500 |
| 2023/06/20 | 3,497 | 3,510 | 3,486 | 3,497 | +7 | +0.2% | 221,900 |
| 2023/06/19 | 3,485 | 3,502 | 3,474 | 3,490 | -13 | -0.4% | 240,600 |
| 2023/06/16 | 3,500 | 3,507 | 3,484 | 3,503 | +2 | +0.1% | 332,600 |
| 2023/06/15 | 3,517 | 3,522 | 3,499 | 3,501 | -25 | -0.7% | 236,200 |
| 2023/06/14 | 3,502 | 3,540 | 3,484 | 3,526 | +29 | +0.8% | 214,300 |
| 2023/06/13 | 3,504 | 3,504 | 3,481 | 3,497 | -7 | -0.2% | 185,100 |
| 2023/06/12 | 3,519 | 3,519 | 3,485 | 3,504 | -5 | -0.1% | 189,300 |
| 2023/06/09 | 3,474 | 3,520 | 3,466 | 3,509 | +52 | +1.5% | 359,700 |
| 2023/06/08 | 3,485 | 3,499 | 3,453 | 3,457 | -1 | ±0% | 174,900 |
| 2023/06/07 | 3,475 | 3,488 | 3,439 | 3,458 | -19 | -0.5% | 328,700 |
| 2023/06/06 | 3,450 | 3,480 | 3,446 | 3,477 | +28 | +0.8% | 225,000 |
| 2023/06/05 | 3,480 | 3,497 | 3,449 | 3,449 | +24 | +0.7% | 313,500 |
| 2023/06/02 | 3,370 | 3,430 | 3,365 | 3,425 | +35 | +1% | 183,700 |
| 2023/06/01 | 3,350 | 3,410 | 3,350 | 3,390 | +40 | +1.2% | 241,200 |
| 2023/05/31 | 3,365 | 3,390 | 3,350 | 3,350 | -25 | -0.7% | 332,100 |
| 2023/05/30 | 3,385 | 3,400 | 3,365 | 3,375 | -10 | -0.3% | 164,500 |
| 2023/05/29 | 3,370 | 3,395 | 3,355 | 3,385 | +45 | +1.3% | 258,400 |
| 2023/05/26 | 3,370 | 3,380 | 3,335 | 3,340 | -30 | -0.9% | 270,000 |
| 2023/05/25 | 3,405 | 3,410 | 3,370 | 3,370 | -50 | -1.5% | 322,700 |
| 2023/05/24 | 3,445 | 3,465 | 3,420 | 3,420 | -25 | -0.7% | 216,700 |
| 2023/05/23 | 3,430 | 3,480 | 3,430 | 3,445 | +30 | +0.9% | 343,900 |
| 2023/05/22 | 3,350 | 3,430 | 3,350 | 3,415 | +70 | +2.1% | 364,300 |
| 2023/05/19 | 3,350 | 3,365 | 3,330 | 3,345 | -10 | -0.3% | 262,500 |
| 2023/05/18 | 3,375 | 3,375 | 3,335 | 3,355 | -10 | -0.3% | 305,100 |
| 2023/05/17 | 3,370 | 3,380 | 3,335 | 3,365 | -20 | -0.6% | 321,900 |
| 2023/05/16 | 3,400 | 3,405 | 3,375 | 3,385 | -15 | -0.4% | 274,000 |
| 2023/05/15 | 3,390 | 3,445 | 3,385 | 3,400 | +10 | +0.3% | 404,600 |
201～
250
件表示中 / 3458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 | 455,900円 | -14.1% | -10.1% | 4.83% | 14.51倍 | 1.07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 |
| 戸田建 | 107,500円 | +14.9% | +39.3% | 2.70% | 12.12倍 | 0.94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 |
| 日揮ＨＤ | 131,400円 | -0.3% | +999.9% | 3.04% | 13.79倍 | 0.82倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 安藤ハザマ | 114,600円 | +3.1% | +19.2% | 5.24% | 11.81倍 | 1.17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 |
| 五洋建 | 66,900円 | +6.0% | +10.2% | 3.59% | 9.53倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
