清水建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/03 | 2,861.5 | 2,895 | 2,852 | 2,877 | +36.5 | +1.3% | 1,452,000 |
| 2026/04/02 | 2,973 | 2,998 | 2,832.5 | 2,840.5 | -82.5 | -2.8% | 3,232,000 |
| 2026/04/01 | 2,910 | 2,935 | 2,857.5 | 2,923 | +150.5 | +5.4% | 2,567,700 |
| 2026/03/31 | 2,730 | 2,822 | 2,696 | 2,772.5 | -26 | -0.9% | 3,983,700 |
| 2026/03/30 | 2,707.5 | 2,815 | 2,677.5 | 2,798.5 | -102 | -3.5% | 3,421,500 |
| 2026/03/27 | 2,896 | 2,939.5 | 2,890 | 2,900.5 | -29 | -1% | 3,948,000 |
| 2026/03/26 | 2,979 | 2,986.5 | 2,876.5 | 2,929.5 | -46.5 | -1.6% | 2,844,500 |
| 2026/03/25 | 2,900 | 2,979.5 | 2,894.5 | 2,976 | +146 | +5.2% | 4,313,600 |
| 2026/03/24 | 2,793.5 | 2,834 | 2,761 | 2,830 | +86.5 | +3.2% | 3,870,600 |
| 2026/03/23 | 2,817 | 2,824 | 2,701.5 | 2,743.5 | -156.5 | -5.4% | 5,301,400 |
| 2026/03/19 | 2,966 | 2,977.5 | 2,900 | 2,900 | -192 | -6.2% | 9,918,600 |
| 2026/03/18 | 3,031 | 3,092 | 3,008 | 3,092 | +76 | +2.5% | 2,762,700 |
| 2026/03/17 | 3,024 | 3,089 | 3,012 | 3,016 | +5 | +0.2% | 4,669,100 |
| 2026/03/16 | 3,090 | 3,106 | 3,000 | 3,011 | -103 | -3.3% | 4,894,200 |
| 2026/03/13 | 3,060 | 3,163 | 3,050 | 3,114 | -3 | -0.1% | 2,582,000 |
| 2026/03/12 | 3,148 | 3,178 | 3,086 | 3,117 | -62 | -2% | 2,598,400 |
| 2026/03/11 | 3,230 | 3,259 | 3,160 | 3,179 | +19 | +0.6% | 2,553,000 |
| 2026/03/10 | 3,150 | 3,200 | 3,087 | 3,160 | +97 | +3.2% | 3,396,200 |
| 2026/03/09 | 2,982 | 3,068 | 2,930.5 | 3,063 | -215 | -6.6% | 5,072,700 |
| 2026/03/06 | 3,277 | 3,298 | 3,207 | 3,278 | -66 | -2% | 3,830,900 |
| 2026/03/05 | 3,468 | 3,492 | 3,297 | 3,344 | +14 | +0.4% | 3,791,300 |
| 2026/03/04 | 3,498 | 3,549 | 3,250 | 3,330 | -185 | -5.3% | 5,270,500 |
| 2026/03/03 | 3,581 | 3,618 | 3,495 | 3,515 | -63 | -1.8% | 3,998,300 |
| 2026/03/02 | 3,388 | 3,587 | 3,357 | 3,578 | +85 | +2.4% | 3,376,300 |
| 2026/02/27 | 3,486 | 3,548 | 3,417 | 3,493 | +77 | +2.3% | 34,224,000 |
| 2026/02/26 | 3,472 | 3,480 | 3,405 | 3,416 | -47 | -1.4% | 4,339,800 |
| 2026/02/25 | 3,500 | 3,511 | 3,431 | 3,463 | -27 | -0.8% | 3,762,500 |
| 2026/02/24 | 3,440 | 3,499 | 3,343 | 3,490 | +38 | +1.1% | 3,780,800 |
| 2026/02/20 | 3,485 | 3,532 | 3,432 | 3,452 | -31 | -0.9% | 3,134,200 |
| 2026/02/19 | 3,414 | 3,493 | 3,377 | 3,483 | +76 | +2.2% | 2,870,300 |
| 2026/02/18 | 3,278 | 3,421 | 3,278 | 3,407 | +136 | +4.2% | 3,142,200 |
| 2026/02/17 | 3,280 | 3,334 | 3,245 | 3,271 | +51 | +1.6% | 2,969,200 |
| 2026/02/16 | 3,350 | 3,356 | 3,212 | 3,220 | -100 | -3% | 3,222,700 |
| 2026/02/13 | 3,409 | 3,459 | 3,304 | 3,320 | -140 | -4% | 4,697,100 |
| 2026/02/12 | 3,540 | 3,552 | 3,409 | 3,460 | -58 | -1.6% | 5,240,300 |
| 2026/02/10 | 3,450 | 3,537 | 3,445 | 3,518 | +75 | +2.2% | 3,253,800 |
| 2026/02/09 | 3,426 | 3,582 | 3,391 | 3,443 | +124 | +3.7% | 6,282,600 |
| 2026/02/06 | 3,204 | 3,414 | 3,199 | 3,319 | +149 | +4.7% | 8,508,100 |
| 2026/02/05 | 2,942.5 | 3,253 | 2,867 | 3,170 | +231 | +7.9% | 11,150,900 |
| 2026/02/04 | 2,900 | 2,963 | 2,882 | 2,939 | +33.5 | +1.2% | 3,469,800 |
| 2026/02/03 | 2,815 | 2,906.5 | 2,805.5 | 2,905.5 | +175.5 | +6.4% | 2,725,400 |
| 2026/02/02 | 2,800 | 2,833 | 2,730 | 2,730 | -8.5 | -0.3% | 2,246,700 |
| 2026/01/30 | 2,740 | 2,759.5 | 2,718 | 2,738.5 | -14 | -0.5% | 1,939,200 |
| 2026/01/29 | 2,697 | 2,755.5 | 2,666.5 | 2,752.5 | +40.5 | +1.5% | 2,163,600 |
| 2026/01/28 | 2,691 | 2,737 | 2,683 | 2,712 | -23.5 | -0.9% | 1,513,400 |
| 2026/01/27 | 2,700 | 2,741.5 | 2,661.5 | 2,735.5 | +26.5 | +1% | 2,428,200 |
| 2026/01/26 | 2,722 | 2,750 | 2,709 | 2,709 | -96 | -3.4% | 2,061,000 |
| 2026/01/23 | 2,795 | 2,848 | 2,780 | 2,805 | +26.5 | +1% | 1,879,800 |
| 2026/01/22 | 2,805.5 | 2,818 | 2,736.5 | 2,778.5 | -16 | -0.6% | 2,700,500 |
| 2026/01/21 | 2,730 | 2,815 | 2,712.5 | 2,794.5 | +14.5 | +0.5% | 2,190,200 |
1～
50
件表示中 / 3916件
類似銘柄と比較する
現在ご覧いただいている「清水建」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 |
|---|---|---|---|---|---|---|---|---|
| 清水建 | 286,750円 | +3.4% | +54.9% | 2.27% | 17.70倍 | 2.17倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 大成建 | 1,594,000円 | -3.0% | +42.7% | 1.94% | 15.56倍 | 3.02倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 積水ハウス | 357,100円 | +3.7% | -4.2% | 4.06% | 10.62倍 | 1.08倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| きんでん | 716,900円 | +6.4% | +35.6% | 1.74% | 21.67倍 | 2.30倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 関電工 | 612,400円 | +9.4% | +37.8% | 1.96% | 19.98倍 | 3.12倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
