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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 733 | 749 | 725 | 742 | +6 | +0.8% | 2,359,800 |
| 2022/11/08 | 756 | 759 | 728 | 736 | -11 | -1.5% | 4,846,800 |
| 2022/11/07 | 747 | 750 | 740 | 747 | +5 | +0.7% | 1,637,700 |
| 2022/11/04 | 736 | 745 | 735 | 742 | -2 | -0.3% | 1,996,100 |
| 2022/11/02 | 743 | 748 | 741 | 744 | +3 | +0.4% | 1,656,200 |
| 2022/11/01 | 744 | 746 | 741 | 741 | -2 | -0.3% | 980,800 |
| 2022/10/31 | 740 | 745 | 737 | 743 | +11 | +1.5% | 1,611,900 |
| 2022/10/28 | 734 | 737 | 727 | 732 | -3 | -0.4% | 4,160,200 |
| 2022/10/27 | 739 | 739 | 733 | 735 | -5 | -0.7% | 1,131,800 |
| 2022/10/26 | 739 | 745 | 736 | 740 | +1 | +0.1% | 1,751,500 |
| 2022/10/25 | 731 | 741 | 728 | 739 | +12 | +1.7% | 1,636,100 |
| 2022/10/24 | 738 | 739 | 726 | 727 | -3 | -0.4% | 1,689,700 |
| 2022/10/21 | 737 | 740 | 730 | 730 | -13 | -1.7% | 1,443,400 |
| 2022/10/20 | 739 | 745 | 735 | 743 | +1 | +0.1% | 1,724,700 |
| 2022/10/19 | 738 | 743 | 737 | 742 | +9 | +1.2% | 1,542,300 |
| 2022/10/18 | 739 | 740 | 732 | 733 | +3 | +0.4% | 1,318,700 |
| 2022/10/17 | 735 | 737 | 728 | 730 | -8 | -1.1% | 1,252,200 |
| 2022/10/14 | 733 | 740 | 730 | 738 | +12 | +1.7% | 2,375,500 |
| 2022/10/13 | 721 | 731 | 720 | 726 | -1 | -0.1% | 1,519,100 |
| 2022/10/12 | 729 | 730 | 721 | 727 | -2 | -0.3% | 1,445,700 |
| 2022/10/11 | 723 | 735 | 723 | 729 | +1 | +0.1% | 2,042,400 |
| 2022/10/07 | 728 | 732 | 726 | 728 | -7 | -1% | 1,292,700 |
| 2022/10/06 | 735 | 743 | 733 | 735 | +4 | +0.5% | 1,603,000 |
| 2022/10/05 | 736 | 738 | 729 | 731 | -5 | -0.7% | 1,607,600 |
| 2022/10/04 | 719 | 738 | 717 | 736 | +31 | +4.4% | 2,273,000 |
| 2022/10/03 | 707 | 709 | 698 | 705 | -4 | -0.6% | 1,817,000 |
| 2022/09/30 | 715 | 723 | 705 | 709 | -9 | -1.3% | 2,387,300 |
| 2022/09/29 | 711 | 719 | 704 | 718 | +2 | +0.3% | 2,805,200 |
| 2022/09/28 | 720 | 720 | 707 | 716 | -7 | -1% | 2,882,700 |
| 2022/09/27 | 729 | 734 | 723 | 723 | -4 | -0.6% | 1,865,000 |
| 2022/09/26 | 737 | 739 | 727 | 727 | -17 | -2.3% | 2,340,300 |
| 2022/09/22 | 749 | 750 | 741 | 744 | -8 | -1.1% | 1,753,800 |
| 2022/09/21 | 754 | 761 | 751 | 752 | -11 | -1.4% | 1,440,300 |
| 2022/09/20 | 771 | 783 | 758 | 763 | -4 | -0.5% | 2,366,700 |
| 2022/09/16 | 755 | 769 | 753 | 767 | +8 | +1.1% | 2,510,500 |
| 2022/09/15 | 760 | 764 | 755 | 759 | +6 | +0.8% | 1,426,000 |
| 2022/09/14 | 761 | 763 | 751 | 753 | -17 | -2.2% | 2,265,300 |
| 2022/09/13 | 767 | 772 | 765 | 770 | +4 | +0.5% | 1,374,200 |
| 2022/09/12 | 768 | 776 | 764 | 766 | +8 | +1.1% | 2,062,400 |
| 2022/09/09 | 750 | 763 | 748 | 758 | ±0 | ±0% | 3,765,700 |
| 2022/09/08 | 753 | 763 | 751 | 758 | +5 | +0.7% | 2,348,600 |
| 2022/09/07 | 752 | 756 | 749 | 753 | -9 | -1.2% | 1,404,600 |
| 2022/09/06 | 765 | 765 | 757 | 762 | +1 | +0.1% | 911,000 |
| 2022/09/05 | 765 | 767 | 758 | 761 | -2 | -0.3% | 1,186,000 |
| 2022/09/02 | 763 | 765 | 755 | 763 | +1 | +0.1% | 1,623,800 |
| 2022/09/01 | 760 | 764 | 755 | 762 | -4 | -0.5% | 1,676,400 |
| 2022/08/31 | 763 | 766 | 757 | 766 | -7 | -0.9% | 2,552,800 |
| 2022/08/30 | 776 | 777 | 771 | 773 | +4 | +0.5% | 826,900 |
| 2022/08/29 | 766 | 773 | 763 | 769 | -12 | -1.5% | 1,558,700 |
| 2022/08/26 | 779 | 782 | 772 | 781 | +7 | +0.9% | 1,567,800 |
501～
550
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 | 116,400円 | -7.3% | - | 3.01% | 13.54倍 | 0.94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 | 677,700円 | +12.8% | +149.3% | 1.92% | 14.92倍 | 1.35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 | 540,200円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.23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 | 63,000円 | - | - | - | - | - |
|
- |
| きんでん | 307,400円 | +0.8% | +6.6% | 2.60% | 17.01倍 | 1.08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
