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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,026.5 | 1,030 | 1,013 | 1,020 | -13.5 | -1.3% | 2,016,800 |
| 2023/10/13 | 1,027 | 1,035.5 | 1,023.5 | 1,033.5 | -5.5 | -0.5% | 2,230,700 |
| 2023/10/12 | 1,040.5 | 1,043 | 1,032 | 1,039 | +1 | +0.1% | 2,461,400 |
| 2023/10/11 | 1,042.5 | 1,047 | 1,038 | 1,038 | -5.5 | -0.5% | 2,518,100 |
| 2023/10/10 | 1,030 | 1,047.5 | 1,030 | 1,043.5 | +21 | +2.1% | 2,045,200 |
| 2023/10/06 | 1,014 | 1,033 | 1,014 | 1,022.5 | +13 | +1.3% | 2,518,200 |
| 2023/10/05 | 976.7 | 1,011 | 974 | 1,009.5 | +35 | +3.6% | 2,579,800 |
| 2023/10/04 | 992.1 | 1,000 | 974.2 | 974.5 | -29 | -2.9% | 2,747,900 |
| 2023/10/03 | 1,030 | 1,030 | 1,001 | 1,003.5 | -26.5 | -2.6% | 2,542,700 |
| 2023/10/02 | 1,037.5 | 1,047.5 | 1,030 | 1,030 | -9.5 | -0.9% | 2,592,600 |
| 2023/09/29 | 1,045 | 1,048 | 1,032 | 1,039.5 | -8 | -0.8% | 2,392,700 |
| 2023/09/28 | 1,043 | 1,055 | 1,039 | 1,047.5 | -8.5 | -0.8% | 2,538,300 |
| 2023/09/27 | 1,050 | 1,058.5 | 1,038.5 | 1,056 | +7 | +0.7% | 2,506,000 |
| 2023/09/26 | 1,050 | 1,051.5 | 1,041 | 1,049 | -1 | -0.1% | 1,366,900 |
| 2023/09/25 | 1,060 | 1,061.5 | 1,048 | 1,050 | -3 | -0.3% | 2,129,500 |
| 2023/09/22 | 1,048 | 1,060.5 | 1,043.5 | 1,053 | -1.5 | -0.1% | 3,219,500 |
| 2023/09/21 | 1,053.5 | 1,066.5 | 1,051.5 | 1,054.5 | +3.5 | +0.3% | 2,347,200 |
| 2023/09/20 | 1,054.5 | 1,057.5 | 1,047.5 | 1,051 | -4 | -0.4% | 2,282,400 |
| 2023/09/19 | 1,055.5 | 1,056 | 1,042.5 | 1,055 | -0.5 | ±0% | 2,551,000 |
| 2023/09/15 | 1,041 | 1,061 | 1,040.5 | 1,055.5 | +33 | +3.2% | 4,625,300 |
| 2023/09/14 | 1,008.5 | 1,026 | 1,007.5 | 1,022.5 | +17.5 | +1.7% | 2,038,100 |
| 2023/09/13 | 1,014.5 | 1,019.5 | 1,001 | 1,005 | -23.5 | -2.3% | 2,881,800 |
| 2023/09/12 | 1,035.5 | 1,036 | 1,018.5 | 1,028.5 | +4 | +0.4% | 1,900,600 |
| 2023/09/11 | 1,023 | 1,027.5 | 1,018.5 | 1,024.5 | +6 | +0.6% | 1,672,400 |
| 2023/09/08 | 1,024 | 1,034 | 1,013.5 | 1,018.5 | -3.5 | -0.3% | 2,189,700 |
| 2023/09/07 | 1,016.5 | 1,032.5 | 1,015 | 1,022 | +6.5 | +0.6% | 2,093,500 |
| 2023/09/06 | 1,003 | 1,017 | 1,003 | 1,015.5 | +15.5 | +1.6% | 1,589,700 |
| 2023/09/05 | 996 | 1,002.5 | 987.5 | 1,000 | +7.5 | +0.8% | 2,003,900 |
| 2023/09/04 | 983 | 992.5 | 978.4 | 992.5 | +4.9 | +0.5% | 2,032,200 |
| 2023/09/01 | 980.5 | 993.9 | 976.2 | 987.6 | +7.9 | +0.8% | 1,998,900 |
| 2023/08/31 | 971.3 | 986.3 | 969.7 | 979.7 | +4.1 | +0.4% | 4,278,800 |
| 2023/08/30 | 975 | 978 | 971.9 | 975.6 | +0.1 | ±0% | 2,007,400 |
| 2023/08/29 | 980.1 | 985.3 | 973.4 | 975.5 | -4.3 | -0.4% | 1,697,200 |
| 2023/08/28 | 979.9 | 980.2 | 974.9 | 979.8 | +10.9 | +1.1% | 1,498,400 |
| 2023/08/25 | 981 | 984 | 968.5 | 968.9 | -21.1 | -2.1% | 1,730,400 |
| 2023/08/24 | 974 | 991.5 | 971.5 | 990 | +13.8 | +1.4% | 1,991,900 |
| 2023/08/23 | 966 | 977.4 | 961 | 976.2 | +8.8 | +0.9% | 1,659,500 |
| 2023/08/22 | 970 | 973.6 | 963.1 | 967.4 | -3.8 | -0.4% | 2,102,400 |
| 2023/08/21 | 975.5 | 978.7 | 967 | 971.2 | +2.7 | +0.3% | 1,724,700 |
| 2023/08/18 | 971 | 976.6 | 962.5 | 968.5 | -11.5 | -1.2% | 1,633,900 |
| 2023/08/17 | 993 | 993 | 969.6 | 980 | -13.1 | -1.3% | 2,317,800 |
| 2023/08/16 | 984.1 | 998.6 | 980.8 | 993.1 | +2.8 | +0.3% | 2,281,800 |
| 2023/08/15 | 987.7 | 993.7 | 981 | 990.3 | +4.5 | +0.5% | 1,710,900 |
| 2023/08/14 | 994 | 1,002.5 | 983.1 | 985.8 | -12.2 | -1.2% | 2,358,400 |
| 2023/08/10 | 973.7 | 998 | 968.5 | 998 | +18.2 | +1.9% | 2,764,700 |
| 2023/08/09 | 971 | 982.9 | 960.6 | 979.8 | +5.4 | +0.6% | 2,769,400 |
| 2023/08/08 | 968.2 | 976 | 965 | 974.4 | +17.9 | +1.9% | 2,720,000 |
| 2023/08/07 | 970 | 979.8 | 932.8 | 956.5 | -14.2 | -1.5% | 3,992,100 |
| 2023/08/04 | 965.5 | 973 | 963.2 | 970.7 | +1.8 | +0.2% | 2,305,800 |
| 2023/08/03 | 977.9 | 981.9 | 966.8 | 968.9 | -11.4 | -1.2% | 3,408,300 |
451～
500
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
