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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/22 | 1,395 | 1,424 | 1,391 | 1,419.5 | +10.5 | +0.7% | 1,152,300 |
| 2025/04/21 | 1,416 | 1,423.5 | 1,402.5 | 1,409 | -6 | -0.4% | 1,024,100 |
| 2025/04/18 | 1,385 | 1,420 | 1,384 | 1,415 | +33 | +2.4% | 1,302,800 |
| 2025/04/17 | 1,383 | 1,388.5 | 1,371 | 1,382 | +10 | +0.7% | 1,354,500 |
| 2025/04/16 | 1,347 | 1,377 | 1,344.5 | 1,372 | +39 | +2.9% | 1,736,300 |
| 2025/04/15 | 1,363 | 1,364 | 1,329 | 1,333 | -17 | -1.3% | 1,402,300 |
| 2025/04/14 | 1,346.5 | 1,363.5 | 1,335.5 | 1,350 | +15.5 | +1.2% | 1,773,500 |
| 2025/04/11 | 1,266 | 1,344 | 1,264 | 1,334.5 | +9.5 | +0.7% | 2,441,300 |
| 2025/04/10 | 1,310 | 1,331 | 1,266.5 | 1,325 | +71 | +5.7% | 2,560,500 |
| 2025/04/09 | 1,243.5 | 1,268 | 1,227.5 | 1,254 | -1.5 | -0.1% | 1,715,800 |
| 2025/04/08 | 1,243 | 1,275 | 1,240 | 1,255.5 | +48.5 | +4% | 1,970,000 |
| 2025/04/07 | 1,188 | 1,232.5 | 1,166.5 | 1,207 | -72.5 | -5.7% | 2,971,800 |
| 2025/04/04 | 1,289 | 1,311 | 1,255 | 1,279.5 | -39.5 | -3% | 2,381,600 |
| 2025/04/03 | 1,263 | 1,325.5 | 1,261 | 1,319 | -4 | -0.3% | 2,260,400 |
| 2025/04/02 | 1,350 | 1,352.5 | 1,319.5 | 1,323 | -15.5 | -1.2% | 1,458,000 |
| 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 |
1～
50
件表示中 / 3700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 | 154,400円 | -1.8% | +1.9% | 2.85% | 14.05倍 | 1.22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 | 215,000円 | -2.3% | -17.9% | 3.81% | 15.19倍 | 1.31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 | 787,500円 | -9.0% | -21.9% | 1.90% | 16.73倍 | 1.54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 | 421,200円 | +24.5% | +3.6% | 4.32% | 7.01倍 | 0.94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 | 68,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
