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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,342 | 1,352.5 | 1,333 | 1,338.5 | +15 | +1.1% | 1,681,900 |
| 2025/03/31 | 1,338 | 1,339 | 1,313.5 | 1,323.5 | -67 | -4.8% | 2,677,600 |
| 2025/03/28 | 1,375 | 1,394 | 1,375 | 1,390.5 | -11 | -0.8% | 1,749,500 |
| 2025/03/27 | 1,385 | 1,409.5 | 1,385 | 1,401.5 | +4 | +0.3% | 2,475,800 |
| 2025/03/26 | 1,409.5 | 1,412.5 | 1,395.5 | 1,397.5 | +15 | +1.1% | 2,349,000 |
| 2025/03/25 | 1,385.5 | 1,386.5 | 1,376.5 | 1,382.5 | +3.5 | +0.3% | 1,508,700 |
| 2025/03/24 | 1,378 | 1,389.5 | 1,376.5 | 1,379 | ±0 | ±0% | 1,802,700 |
| 2025/03/21 | 1,385 | 1,416 | 1,379 | 1,379 | -9.5 | -0.7% | 4,317,100 |
| 2025/03/19 | 1,392 | 1,407 | 1,387 | 1,388.5 | -11 | -0.8% | 2,473,200 |
| 2025/03/18 | 1,399.5 | 1,405.5 | 1,392 | 1,399.5 | +6.5 | +0.5% | 1,610,600 |
| 2025/03/17 | 1,386 | 1,399 | 1,374 | 1,393 | +33 | +2.4% | 1,764,000 |
| 2025/03/14 | 1,339 | 1,369 | 1,338.5 | 1,360 | +21 | +1.6% | 3,362,100 |
| 2025/03/13 | 1,319 | 1,339 | 1,314 | 1,339 | +18.5 | +1.4% | 2,324,900 |
| 2025/03/12 | 1,319.5 | 1,329 | 1,311 | 1,320.5 | +8 | +0.6% | 2,669,700 |
| 2025/03/11 | 1,333.5 | 1,343 | 1,294 | 1,312.5 | -33.5 | -2.5% | 2,716,500 |
| 2025/03/10 | 1,365 | 1,373.5 | 1,346 | 1,346 | -16.5 | -1.2% | 2,121,700 |
| 2025/03/07 | 1,376 | 1,386.5 | 1,352 | 1,362.5 | -23.5 | -1.7% | 2,732,900 |
| 2025/03/06 | 1,400 | 1,409 | 1,381 | 1,386 | -12.5 | -0.9% | 2,611,600 |
| 2025/03/05 | 1,405.5 | 1,405.5 | 1,380.5 | 1,398.5 | -7 | -0.5% | 2,676,800 |
| 2025/03/04 | 1,412.5 | 1,421.5 | 1,397 | 1,405.5 | -20.5 | -1.4% | 1,990,500 |
| 2025/03/03 | 1,391.5 | 1,437 | 1,391 | 1,426 | +47.5 | +3.4% | 2,709,900 |
| 2025/02/28 | 1,378 | 1,387 | 1,359 | 1,378.5 | +7.5 | +0.5% | 4,235,200 |
| 2025/02/27 | 1,353.5 | 1,372 | 1,352.5 | 1,371 | +17.5 | +1.3% | 2,850,900 |
| 2025/02/26 | 1,352 | 1,356.5 | 1,332 | 1,353.5 | -5.5 | -0.4% | 3,234,200 |
| 2025/02/25 | 1,381.5 | 1,386.5 | 1,353 | 1,359 | -45 | -3.2% | 4,100,200 |
| 2025/02/21 | 1,423.5 | 1,431 | 1,390.5 | 1,404 | -12.5 | -0.9% | 3,471,800 |
| 2025/02/20 | 1,465 | 1,467 | 1,400.5 | 1,416.5 | -60 | -4.1% | 4,064,900 |
| 2025/02/19 | 1,476 | 1,491 | 1,464.5 | 1,476.5 | +2.5 | +0.2% | 2,816,700 |
| 2025/02/18 | 1,454.5 | 1,474 | 1,448 | 1,474 | +28 | +1.9% | 1,851,800 |
| 2025/02/17 | 1,481.5 | 1,489.5 | 1,444 | 1,446 | -6.5 | -0.4% | 2,832,600 |
| 2025/02/14 | 1,466 | 1,475 | 1,447.5 | 1,452.5 | -3.5 | -0.2% | 4,195,400 |
| 2025/02/13 | 1,390 | 1,457 | 1,388 | 1,456 | +80.5 | +5.9% | 6,777,000 |
| 2025/02/12 | 1,350 | 1,389.5 | 1,348.5 | 1,375.5 | +40 | +3% | 5,919,300 |
| 2025/02/10 | 1,323 | 1,344.5 | 1,322 | 1,335.5 | +16 | +1.2% | 2,686,100 |
| 2025/02/07 | 1,309 | 1,327.5 | 1,300 | 1,319.5 | +15 | +1.1% | 2,650,800 |
| 2025/02/06 | 1,326 | 1,329.5 | 1,297 | 1,304.5 | -25.5 | -1.9% | 2,498,000 |
| 2025/02/05 | 1,335 | 1,340 | 1,316.5 | 1,330 | -1.5 | -0.1% | 3,707,300 |
| 2025/02/04 | 1,317 | 1,337 | 1,302 | 1,331.5 | +26.5 | +2% | 3,767,900 |
| 2025/02/03 | 1,290.5 | 1,327 | 1,281.5 | 1,305 | -44.5 | -3.3% | 4,788,000 |
| 2025/01/31 | 1,375 | 1,378.5 | 1,337.5 | 1,349.5 | -29 | -2.1% | 6,113,700 |
| 2025/01/30 | 1,372 | 1,384 | 1,363 | 1,378.5 | +11.5 | +0.8% | 3,097,300 |
| 2025/01/29 | 1,352 | 1,380.5 | 1,346 | 1,367 | +26 | +1.9% | 4,293,900 |
| 2025/01/28 | 1,337 | 1,352.5 | 1,332 | 1,341 | +7.5 | +0.6% | 2,660,600 |
| 2025/01/27 | 1,323 | 1,342.5 | 1,323 | 1,333.5 | +20.5 | +1.6% | 2,510,600 |
| 2025/01/24 | 1,308.5 | 1,322.5 | 1,303.5 | 1,313 | +4.5 | +0.3% | 2,200,600 |
| 2025/01/23 | 1,297 | 1,313.5 | 1,296.5 | 1,308.5 | +13.5 | +1% | 1,764,800 |
| 2025/01/22 | 1,294.5 | 1,304.5 | 1,288 | 1,295 | +5.5 | +0.4% | 2,410,400 |
| 2025/01/21 | 1,295 | 1,295.5 | 1,276.5 | 1,289.5 | +8.5 | +0.7% | 1,881,200 |
| 2025/01/20 | 1,270 | 1,283.5 | 1,268 | 1,281 | +13.5 | +1.1% | 2,274,100 |
| 2025/01/17 | 1,255 | 1,272 | 1,242.5 | 1,267.5 | +6 | +0.5% | 2,740,800 |
1～
50
件表示中 / 3670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 | 133,800円 | -7.3% | - | 2.62% | 15.21倍 | 1.06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 |
| 大林組 | 197,700円 | +12.3% | +56.3% | 4.05% | 11.03倍 | 1.25倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 大成建 | 660,000円 | +12.8% | +149.3% | 1.97% | 13.77倍 | 1.25倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 住友林 | 448,900円 | +24.5% | +3.6% | 4.05% | 7.47倍 | 1.00倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| Ｙ Ｔ Ｌ | 66,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
