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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,585 | 1,603 | 1,582 | 1,598.5 | +17.5 | +1.1% | 2,004,000 |
| 2025/07/03 | 1,613.5 | 1,630 | 1,545.5 | 1,581 | -29.5 | -1.8% | 3,295,300 |
| 2025/07/02 | 1,598 | 1,630.5 | 1,595 | 1,610.5 | -6 | -0.4% | 1,729,300 |
| 2025/07/01 | 1,603 | 1,629 | 1,600.5 | 1,616.5 | +5.5 | +0.3% | 2,084,400 |
| 2025/06/30 | 1,600 | 1,616 | 1,596.5 | 1,611 | +34.5 | +2.2% | 2,313,400 |
| 2025/06/27 | 1,585 | 1,589.5 | 1,567 | 1,576.5 | -1 | -0.1% | 1,323,900 |
| 2025/06/26 | 1,563 | 1,577.5 | 1,553 | 1,577.5 | +7 | +0.4% | 1,464,200 |
| 2025/06/25 | 1,572.5 | 1,582 | 1,565.5 | 1,570.5 | -11.5 | -0.7% | 1,341,500 |
| 2025/06/24 | 1,601 | 1,603 | 1,561.5 | 1,582 | -11.5 | -0.7% | 2,042,000 |
| 2025/06/23 | 1,598.5 | 1,619 | 1,592 | 1,593.5 | +2 | +0.1% | 1,490,000 |
| 2025/06/20 | 1,606 | 1,608 | 1,585 | 1,591.5 | -22.5 | -1.4% | 3,391,700 |
| 2025/06/19 | 1,603 | 1,614 | 1,593.5 | 1,614 | +17 | +1.1% | 1,213,900 |
| 2025/06/18 | 1,602 | 1,620 | 1,594 | 1,597 | +3 | +0.2% | 2,133,600 |
| 2025/06/17 | 1,595 | 1,601 | 1,581 | 1,594 | -7 | -0.4% | 1,482,000 |
| 2025/06/16 | 1,597 | 1,607 | 1,591 | 1,601 | +16 | +1% | 1,579,800 |
| 2025/06/13 | 1,590.5 | 1,599 | 1,573 | 1,585 | -5.5 | -0.3% | 2,098,400 |
| 2025/06/12 | 1,610 | 1,628.5 | 1,583 | 1,590.5 | -12.5 | -0.8% | 2,112,700 |
| 2025/06/11 | 1,615 | 1,624.5 | 1,574 | 1,603 | -26.5 | -1.6% | 2,384,900 |
| 2025/06/10 | 1,625 | 1,633.5 | 1,615 | 1,629.5 | +12.5 | +0.8% | 1,773,600 |
| 2025/06/09 | 1,641.5 | 1,649.5 | 1,608 | 1,617 | -24.5 | -1.5% | 1,869,200 |
| 2025/06/06 | 1,582 | 1,641.5 | 1,578.5 | 1,641.5 | +63 | +4% | 3,020,200 |
| 2025/06/05 | 1,588 | 1,592 | 1,566 | 1,578.5 | -31.5 | -2% | 2,005,500 |
| 2025/06/04 | 1,575 | 1,623 | 1,574 | 1,610 | +55.5 | +3.6% | 3,628,200 |
| 2025/06/03 | 1,599 | 1,599 | 1,548.5 | 1,554.5 | -45 | -2.8% | 2,454,300 |
| 2025/06/02 | 1,580 | 1,599.5 | 1,573.5 | 1,599.5 | +11 | +0.7% | 2,580,100 |
| 2025/05/30 | 1,578 | 1,588.5 | 1,570.5 | 1,588.5 | -11.5 | -0.7% | 3,782,200 |
| 2025/05/29 | 1,575.5 | 1,600 | 1,572.5 | 1,600 | +24.5 | +1.6% | 2,371,500 |
| 2025/05/28 | 1,567.5 | 1,583 | 1,563 | 1,575.5 | +17 | +1.1% | 2,802,500 |
| 2025/05/27 | 1,574 | 1,580 | 1,555.5 | 1,558.5 | -24 | -1.5% | 1,758,300 |
| 2025/05/26 | 1,588 | 1,590.5 | 1,570.5 | 1,582.5 | -3 | -0.2% | 1,337,900 |
| 2025/05/23 | 1,578 | 1,586 | 1,568 | 1,585.5 | +7.5 | +0.5% | 2,348,600 |
| 2025/05/22 | 1,594 | 1,596 | 1,571.5 | 1,578 | +4 | +0.3% | 2,379,700 |
| 2025/05/21 | 1,561.5 | 1,574.5 | 1,545.5 | 1,574 | +13 | +0.8% | 2,131,300 |
| 2025/05/20 | 1,561.5 | 1,565 | 1,539 | 1,561 | -25 | -1.6% | 2,456,900 |
| 2025/05/19 | 1,543 | 1,586 | 1,530 | 1,586 | +42 | +2.7% | 2,615,200 |
| 2025/05/16 | 1,549 | 1,599.5 | 1,535.5 | 1,544 | -5 | -0.3% | 4,100,800 |
| 2025/05/15 | 1,506.5 | 1,557.5 | 1,493.5 | 1,549 | +26 | +1.7% | 4,022,400 |
| 2025/05/14 | 1,530.5 | 1,547.5 | 1,499.5 | 1,523 | +5 | +0.3% | 3,308,700 |
| 2025/05/13 | 1,563 | 1,568.5 | 1,476 | 1,518 | -44.5 | -2.8% | 3,957,000 |
| 2025/05/12 | 1,580 | 1,600 | 1,544.5 | 1,562.5 | -12 | -0.8% | 2,727,800 |
| 2025/05/09 | 1,560 | 1,579 | 1,551 | 1,574.5 | +23 | +1.5% | 2,313,600 |
| 2025/05/08 | 1,535 | 1,551.5 | 1,520 | 1,551.5 | +6 | +0.4% | 1,723,200 |
| 2025/05/07 | 1,537 | 1,558 | 1,529 | 1,545.5 | +17.5 | +1.1% | 2,248,400 |
| 2025/05/02 | 1,505 | 1,544 | 1,503 | 1,528 | +16 | +1.1% | 2,388,600 |
| 2025/05/01 | 1,520 | 1,527.5 | 1,499 | 1,512 | -13.5 | -0.9% | 2,132,400 |
| 2025/04/30 | 1,520 | 1,535.5 | 1,498.5 | 1,525.5 | +0.5 | ±0% | 3,015,900 |
| 2025/04/28 | 1,468 | 1,537 | 1,455 | 1,525 | +53 | +3.6% | 4,182,300 |
| 2025/04/25 | 1,420 | 1,476.5 | 1,403.5 | 1,472 | +58.5 | +4.1% | 3,382,900 |
| 2025/04/24 | 1,459 | 1,459 | 1,413 | 1,413.5 | -36 | -2.5% | 1,917,900 |
| 2025/04/23 | 1,427 | 1,454 | 1,414.5 | 1,449.5 | +30 | +2.1% | 2,592,600 |
1～
50
件表示中 / 3735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 | 159,800円 | -1.8% | +1.9% | 2.75% | 14.53倍 | 1.27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 | 214,500円 | -2.3% | -17.9% | 3.82% | 15.07倍 | 1.30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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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 |
| Ｙ Ｔ Ｌ | 85,000円 | - | - | - | - | - |
|
- |
| 住友林 | 143,500円 | +24.5% | +3.6% | 4.24% | 7.17倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
