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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,310 | 3,395 | 3,305 | 3,390 | +90 | +2.7% | 617,200 |
| 2023/05/11 | 3,635 | 3,655 | 3,265 | 3,300 | -335 | -9.2% | 1,298,600 |
| 2023/05/10 | 3,655 | 3,655 | 3,630 | 3,635 | +5 | +0.1% | 251,600 |
| 2023/05/09 | 3,585 | 3,630 | 3,575 | 3,630 | +55 | +1.5% | 354,300 |
| 2023/05/08 | 3,560 | 3,580 | 3,555 | 3,575 | +10 | +0.3% | 210,400 |
| 2023/05/02 | 3,575 | 3,575 | 3,535 | 3,565 | -5 | -0.1% | 176,300 |
| 2023/05/01 | 3,580 | 3,590 | 3,550 | 3,570 | ±0 | ±0% | 258,000 |
| 2023/04/28 | 3,550 | 3,575 | 3,545 | 3,570 | +35 | +1% | 267,800 |
| 2023/04/27 | 3,530 | 3,540 | 3,520 | 3,535 | +5 | +0.1% | 135,200 |
| 2023/04/26 | 3,530 | 3,540 | 3,505 | 3,530 | ±0 | ±0% | 224,100 |
| 2023/04/25 | 3,525 | 3,540 | 3,515 | 3,530 | +15 | +0.4% | 171,300 |
| 2023/04/24 | 3,510 | 3,520 | 3,500 | 3,515 | +10 | +0.3% | 147,200 |
| 2023/04/21 | 3,495 | 3,510 | 3,490 | 3,505 | +5 | +0.1% | 162,000 |
| 2023/04/20 | 3,505 | 3,505 | 3,485 | 3,500 | ±0 | ±0% | 147,500 |
| 2023/04/19 | 3,490 | 3,505 | 3,485 | 3,500 | -5 | -0.1% | 178,600 |
| 2023/04/18 | 3,510 | 3,510 | 3,485 | 3,505 | ±0 | ±0% | 192,400 |
| 2023/04/17 | 3,515 | 3,515 | 3,490 | 3,505 | +5 | +0.1% | 143,300 |
| 2023/04/14 | 3,520 | 3,520 | 3,490 | 3,500 | -5 | -0.1% | 214,100 |
| 2023/04/13 | 3,510 | 3,510 | 3,485 | 3,505 | ±0 | ±0% | 163,500 |
| 2023/04/12 | 3,465 | 3,505 | 3,465 | 3,505 | +45 | +1.3% | 238,300 |
| 2023/04/11 | 3,455 | 3,470 | 3,445 | 3,460 | +20 | +0.6% | 133,400 |
| 2023/04/10 | 3,440 | 3,455 | 3,430 | 3,440 | +15 | +0.4% | 132,500 |
| 2023/04/07 | 3,425 | 3,445 | 3,420 | 3,425 | ±0 | ±0% | 147,100 |
| 2023/04/06 | 3,420 | 3,430 | 3,410 | 3,425 | ±0 | ±0% | 197,900 |
| 2023/04/05 | 3,440 | 3,445 | 3,410 | 3,425 | -40 | -1.2% | 189,400 |
| 2023/04/04 | 3,480 | 3,480 | 3,460 | 3,465 | ±0 | ±0% | 182,600 |
| 2023/04/03 | 3,425 | 3,480 | 3,425 | 3,465 | +40 | +1.2% | 257,100 |
| 2023/03/31 | 3,420 | 3,450 | 3,415 | 3,425 | +20 | +0.6% | 256,000 |
| 2023/03/30 | 3,375 | 3,415 | 3,375 | 3,405 | -75 | -2.2% | 300,100 |
| 2023/03/29 | 3,465 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 389,900 |
| 2023/03/28 | 3,435 | 3,465 | 3,425 | 3,450 | +15 | +0.4% | 283,400 |
| 2023/03/27 | 3,445 | 3,445 | 3,405 | 3,435 | +10 | +0.3% | 270,100 |
| 2023/03/24 | 3,405 | 3,425 | 3,390 | 3,425 | +5 | +0.1% | 234,700 |
| 2023/03/23 | 3,390 | 3,425 | 3,370 | 3,420 | +10 | +0.3% | 261,300 |
| 2023/03/22 | 3,425 | 3,440 | 3,400 | 3,410 | +5 | +0.1% | 352,300 |
| 2023/03/20 | 3,415 | 3,455 | 3,390 | 3,405 | -40 | -1.2% | 382,600 |
| 2023/03/17 | 3,440 | 3,465 | 3,435 | 3,445 | -55 | -1.6% | 397,500 |
| 2023/03/16 | 3,495 | 3,515 | 3,465 | 3,500 | -65 | -1.8% | 329,300 |
| 2023/03/15 | 3,540 | 3,565 | 3,530 | 3,565 | +65 | +1.9% | 259,300 |
| 2023/03/14 | 3,545 | 3,555 | 3,485 | 3,500 | -85 | -2.4% | 457,300 |
| 2023/03/13 | 3,605 | 3,630 | 3,570 | 3,585 | -60 | -1.6% | 487,600 |
| 2023/03/10 | 3,635 | 3,695 | 3,635 | 3,645 | -30 | -0.8% | 393,200 |
| 2023/03/09 | 3,665 | 3,680 | 3,655 | 3,675 | +30 | +0.8% | 188,700 |
| 2023/03/08 | 3,615 | 3,645 | 3,605 | 3,645 | +30 | +0.8% | 277,000 |
| 2023/03/07 | 3,620 | 3,635 | 3,610 | 3,615 | -10 | -0.3% | 313,200 |
| 2023/03/06 | 3,620 | 3,625 | 3,610 | 3,625 | +5 | +0.1% | 459,600 |
| 2023/03/03 | 3,600 | 3,625 | 3,595 | 3,620 | +25 | +0.7% | 325,100 |
| 2023/03/02 | 3,655 | 3,655 | 3,590 | 3,595 | -45 | -1.2% | 317,700 |
| 2023/03/01 | 3,635 | 3,665 | 3,620 | 3,640 | ±0 | ±0% | 325,100 |
| 2023/02/28 | 3,685 | 3,685 | 3,635 | 3,640 | -40 | -1.1% | 364,800 |
251～
300
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
