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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,889 | 1,908 | 1,870 | 1,908 | +34.5 | +1.8% | 2,167,200 |
| 2025/08/18 | 1,859 | 1,898 | 1,845.5 | 1,873.5 | +2 | +0.1% | 2,188,200 |
| 2025/08/15 | 1,832 | 1,875.5 | 1,823.5 | 1,871.5 | +43.5 | +2.4% | 2,066,900 |
| 2025/08/14 | 1,861 | 1,870.5 | 1,811.5 | 1,828 | -66 | -3.5% | 3,398,600 |
| 2025/08/13 | 1,885 | 1,904 | 1,875 | 1,894 | +23 | +1.2% | 2,911,600 |
| 2025/08/12 | 1,855 | 1,894 | 1,832.5 | 1,871 | +44.5 | +2.4% | 3,314,500 |
| 2025/08/08 | 1,820 | 1,855 | 1,793.5 | 1,826.5 | +19.5 | +1.1% | 3,961,000 |
| 2025/08/07 | 1,794 | 1,812.5 | 1,773.5 | 1,807 | +31.5 | +1.8% | 3,492,300 |
| 2025/08/06 | 1,735 | 1,786 | 1,729 | 1,775.5 | +44 | +2.5% | 3,100,600 |
| 2025/08/05 | 1,715 | 1,731.5 | 1,696 | 1,731.5 | +19.5 | +1.1% | 2,721,500 |
| 2025/08/04 | 1,675 | 1,716.5 | 1,662 | 1,712 | -28 | -1.6% | 3,006,900 |
| 2025/08/01 | 1,696.5 | 1,761 | 1,691 | 1,740 | +59.5 | +3.5% | 3,897,800 |
| 2025/07/31 | 1,646 | 1,692 | 1,638 | 1,680.5 | +44.5 | +2.7% | 3,980,100 |
| 2025/07/30 | 1,649.5 | 1,658.5 | 1,615 | 1,636 | -40.5 | -2.4% | 5,434,900 |
| 2025/07/29 | 1,631 | 1,788 | 1,613 | 1,676.5 | +27 | +1.6% | 13,172,600 |
| 2025/07/28 | 1,694.5 | 1,700.5 | 1,649.5 | 1,649.5 | -37 | -2.2% | 2,133,800 |
| 2025/07/25 | 1,681 | 1,689.5 | 1,666 | 1,686.5 | +5.5 | +0.3% | 1,664,700 |
| 2025/07/24 | 1,685.5 | 1,696.5 | 1,672.5 | 1,681 | +10.5 | +0.6% | 1,900,200 |
| 2025/07/23 | 1,705 | 1,709.5 | 1,649 | 1,670.5 | -10.5 | -0.6% | 2,946,500 |
| 2025/07/22 | 1,665 | 1,696 | 1,663 | 1,681 | +19.5 | +1.2% | 2,421,200 |
| 2025/07/18 | 1,666 | 1,675 | 1,650 | 1,661.5 | -2 | -0.1% | 1,742,400 |
| 2025/07/17 | 1,633.5 | 1,664 | 1,632 | 1,663.5 | +37.5 | +2.3% | 1,718,400 |
| 2025/07/16 | 1,616 | 1,628.5 | 1,614 | 1,626 | +4 | +0.2% | 1,385,500 |
| 2025/07/15 | 1,638 | 1,651 | 1,617.5 | 1,622 | -9.5 | -0.6% | 1,646,400 |
| 2025/07/14 | 1,625.5 | 1,632.5 | 1,606 | 1,631.5 | +20 | +1.2% | 1,353,200 |
| 2025/07/11 | 1,639.5 | 1,666 | 1,603 | 1,611.5 | -23 | -1.4% | 2,206,500 |
| 2025/07/10 | 1,633 | 1,638 | 1,617.5 | 1,634.5 | +13 | +0.8% | 1,916,300 |
| 2025/07/09 | 1,610 | 1,632 | 1,608 | 1,621.5 | +16 | +1% | 2,148,100 |
| 2025/07/08 | 1,605 | 1,610 | 1,589 | 1,605.5 | +1 | +0.1% | 2,401,100 |
| 2025/07/07 | 1,599 | 1,609 | 1,582.5 | 1,604.5 | +6 | +0.4% | 1,310,200 |
| 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 |
1～
50
件表示中 / 3765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 | 190,800円 | -1.8% | +1.9% | 2.31% | 17.27倍 | 1.51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 | 984,200円 | -9.0% | -21.9% | 1.52% | 20.44倍 | 1.89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 |
| 大林組 | 239,200円 | -2.3% | -17.9% | 3.43% | 16.80倍 | 1.45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 |
| 住友林 | 172,000円 | +13.0% | -14.1% | 2.91% | 10.96倍 | 1.20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 |
| きんでん | 528,700円 | +3.5% | +8.4% | 1.89% | 20.11倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
