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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,160 | 1,175.5 | 1,143 | 1,148.5 | -22.5 | -1.9% | 2,554,700 |
| 2024/11/20 | 1,184.5 | 1,190 | 1,166 | 1,171 | -29.5 | -2.5% | 3,947,700 |
| 2024/11/19 | 1,195 | 1,203.5 | 1,185 | 1,200.5 | +4.5 | +0.4% | 2,838,300 |
| 2024/11/18 | 1,191 | 1,211.5 | 1,187 | 1,196 | -4 | -0.3% | 3,488,400 |
| 2024/11/15 | 1,230.5 | 1,232.5 | 1,200 | 1,200 | -30 | -2.4% | 4,517,600 |
| 2024/11/14 | 1,193 | 1,230 | 1,192.5 | 1,230 | +29.5 | +2.5% | 5,175,200 |
| 2024/11/13 | 1,216 | 1,234 | 1,194 | 1,200.5 | -35.5 | -2.9% | 6,676,200 |
| 2024/11/12 | 1,050 | 1,247 | 1,007 | 1,236 | +202 | +19.5% | 16,523,800 |
| 2024/11/11 | 1,042 | 1,044.5 | 1,028 | 1,034 | +3 | +0.3% | 2,587,800 |
| 2024/11/08 | 1,053.5 | 1,056 | 1,031 | 1,031 | -26.5 | -2.5% | 2,064,200 |
| 2024/11/07 | 1,010 | 1,062 | 992.8 | 1,057.5 | +68.4 | +6.9% | 6,282,600 |
| 2024/11/06 | 1,006 | 1,016 | 988.6 | 989.1 | -7.4 | -0.7% | 3,690,900 |
| 2024/11/05 | 995 | 1,002.5 | 990.2 | 996.5 | -7 | -0.7% | 2,058,300 |
| 2024/11/01 | 1,006 | 1,010 | 995.6 | 1,003.5 | -13.5 | -1.3% | 1,875,600 |
| 2024/10/31 | 1,011.5 | 1,024 | 1,006 | 1,017 | +8.5 | +0.8% | 2,888,100 |
| 2024/10/30 | 1,005 | 1,013 | 998.7 | 1,008.5 | +10.6 | +1.1% | 3,659,300 |
| 2024/10/29 | 985.7 | 999.5 | 982.1 | 997.9 | +20.9 | +2.1% | 2,987,900 |
| 2024/10/28 | 978.9 | 983.1 | 965.8 | 977 | -5 | -0.5% | 2,046,700 |
| 2024/10/25 | 980 | 987 | 976 | 982 | -1.1 | -0.1% | 1,704,000 |
| 2024/10/24 | 951 | 984 | 951 | 983.1 | +22.5 | +2.3% | 3,064,300 |
| 2024/10/23 | 957 | 961.1 | 945 | 960.6 | -2.7 | -0.3% | 2,037,500 |
| 2024/10/22 | 969.9 | 973.6 | 955.8 | 963.3 | -16 | -1.6% | 2,643,100 |
| 2024/10/21 | 985 | 992.5 | 967.4 | 979.3 | -19.3 | -1.9% | 3,473,700 |
| 2024/10/18 | 1,004 | 1,007 | 993 | 998.6 | -3.9 | -0.4% | 1,433,900 |
| 2024/10/17 | 1,010 | 1,012 | 999.7 | 1,002.5 | ±0 | ±0% | 1,520,500 |
| 2024/10/16 | 998.6 | 1,026 | 993.2 | 1,002.5 | +0.5 | ±0% | 2,661,000 |
| 2024/10/15 | 988 | 1,003 | 979.7 | 1,002 | +17.2 | +1.7% | 2,238,900 |
| 2024/10/11 | 986 | 993.3 | 981.5 | 984.8 | -1.3 | -0.1% | 2,228,100 |
| 2024/10/10 | 986 | 989.9 | 980.8 | 986.1 | +1.2 | +0.1% | 2,138,500 |
| 2024/10/09 | 978.7 | 985.9 | 969.5 | 984.9 | +13.6 | +1.4% | 2,806,600 |
| 2024/10/08 | 968 | 975.5 | 960.1 | 971.3 | -5.5 | -0.6% | 1,989,000 |
| 2024/10/07 | 977.2 | 981.7 | 964.2 | 976.8 | +1.8 | +0.2% | 2,721,400 |
| 2024/10/04 | 968.1 | 975.9 | 967.4 | 975 | +5 | +0.5% | 2,414,600 |
| 2024/10/03 | 976 | 979 | 963 | 970 | +7.9 | +0.8% | 2,103,000 |
| 2024/10/02 | 970 | 973.5 | 957.2 | 962.1 | -18.9 | -1.9% | 3,189,200 |
| 2024/10/01 | 988.5 | 989.1 | 976.3 | 981 | -2.5 | -0.3% | 2,096,300 |
| 2024/09/30 | 969.7 | 992.5 | 965.1 | 983.5 | -17.5 | -1.7% | 4,552,300 |
| 2024/09/27 | 998.1 | 1,005 | 986.1 | 1,001 | -5 | -0.5% | 4,183,100 |
| 2024/09/26 | 1,006 | 1,008 | 987 | 1,006 | +6 | +0.6% | 5,167,300 |
| 2024/09/25 | 1,006 | 1,007.5 | 992.6 | 1,000 | -4.5 | -0.4% | 3,162,000 |
| 2024/09/24 | 999 | 1,021.5 | 998.3 | 1,004.5 | +19.1 | +1.9% | 3,291,200 |
| 2024/09/20 | 1,014.5 | 1,014.5 | 984 | 985.4 | -19.1 | -1.9% | 7,536,000 |
| 2024/09/19 | 1,010 | 1,022.5 | 1,004.5 | 1,004.5 | +14.5 | +1.5% | 3,762,800 |
| 2024/09/18 | 1,007 | 1,014 | 979.8 | 990 | -9.7 | -1% | 3,638,600 |
| 2024/09/17 | 1,005.5 | 1,008 | 986.6 | 999.7 | +0.3 | ±0% | 3,308,300 |
| 2024/09/13 | 1,004.5 | 1,012.5 | 994 | 999.4 | -8.1 | -0.8% | 3,601,500 |
| 2024/09/12 | 1,007 | 1,011 | 992.4 | 1,007.5 | +15.7 | +1.6% | 2,390,800 |
| 2024/09/11 | 998.5 | 1,000 | 981.4 | 991.8 | -12.7 | -1.3% | 2,749,300 |
| 2024/09/10 | 1,002 | 1,013.5 | 995 | 1,004.5 | +2 | +0.2% | 2,993,300 |
| 2024/09/09 | 977.8 | 1,012 | 975.4 | 1,002.5 | -0.5 | ±0% | 3,965,900 |
1～
50
件表示中 / 3585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 | 114,800円 | -7.3% | - | 3.05% | 13.35倍 | 0.93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 | 687,500円 | +12.8% | +149.3% | 1.89% | 15.14倍 | 1.37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 | 534,800円 | +20.9% | +21.1% | 2.71% | 9.52倍 | 1.22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 | - | - | - | - | - |
|
- |
| きんでん | 305,200円 | +0.8% | +6.6% | 2.62% | 16.89倍 | 1.07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
