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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 686 | 689 | 681 | 684 | +1 | +0.1% | 1,494,800 |
| 2023/01/10 | 684 | 688 | 680 | 683 | +5 | +0.7% | 1,884,500 |
| 2023/01/06 | 685 | 687 | 678 | 678 | -8 | -1.2% | 1,913,500 |
| 2023/01/05 | 693 | 693 | 683 | 686 | -12 | -1.7% | 1,941,500 |
| 2023/01/04 | 708 | 708 | 693 | 698 | -6 | -0.9% | 1,392,300 |
| 2022/12/30 | 702 | 709 | 702 | 704 | -1 | -0.1% | 1,262,000 |
| 2022/12/29 | 707 | 709 | 700 | 705 | -10 | -1.4% | 1,094,700 |
| 2022/12/28 | 714 | 715 | 708 | 715 | +3 | +0.4% | 1,072,500 |
| 2022/12/27 | 713 | 715 | 710 | 712 | +2 | +0.3% | 570,000 |
| 2022/12/26 | 712 | 713 | 705 | 710 | +4 | +0.6% | 752,100 |
| 2022/12/23 | 703 | 708 | 702 | 706 | -2 | -0.3% | 1,321,900 |
| 2022/12/22 | 704 | 708 | 700 | 708 | +8 | +1.1% | 1,613,300 |
| 2022/12/21 | 708 | 708 | 697 | 700 | -8 | -1.1% | 1,904,900 |
| 2022/12/20 | 722 | 722 | 702 | 708 | -10 | -1.4% | 2,023,200 |
| 2022/12/19 | 714 | 718 | 713 | 718 | +3 | +0.4% | 1,602,700 |
| 2022/12/16 | 716 | 721 | 712 | 715 | -5 | -0.7% | 2,761,000 |
| 2022/12/15 | 719 | 721 | 716 | 720 | +1 | +0.1% | 1,019,500 |
| 2022/12/14 | 715 | 721 | 713 | 719 | +4 | +0.6% | 996,300 |
| 2022/12/13 | 719 | 720 | 714 | 715 | ±0 | ±0% | 1,558,000 |
| 2022/12/12 | 720 | 721 | 712 | 715 | -5 | -0.7% | 901,700 |
| 2022/12/09 | 725 | 728 | 715 | 720 | +9 | +1.3% | 2,525,600 |
| 2022/12/08 | 710 | 715 | 707 | 711 | -3 | -0.4% | 1,415,300 |
| 2022/12/07 | 716 | 723 | 713 | 714 | -1 | -0.1% | 2,355,600 |
| 2022/12/06 | 707 | 716 | 706 | 715 | +6 | +0.8% | 1,363,800 |
| 2022/12/05 | 707 | 710 | 702 | 709 | -2 | -0.3% | 1,800,100 |
| 2022/12/02 | 720 | 720 | 706 | 711 | -12 | -1.7% | 2,078,000 |
| 2022/12/01 | 739 | 741 | 722 | 723 | -15 | -2% | 2,163,500 |
| 2022/11/30 | 733 | 738 | 729 | 738 | +3 | +0.4% | 6,750,000 |
| 2022/11/29 | 737 | 740 | 733 | 735 | -2 | -0.3% | 1,247,600 |
| 2022/11/28 | 749 | 749 | 732 | 737 | -10 | -1.3% | 1,600,200 |
| 2022/11/25 | 750 | 750 | 742 | 747 | -3 | -0.4% | 1,150,300 |
| 2022/11/24 | 746 | 750 | 742 | 750 | +7 | +0.9% | 1,624,700 |
| 2022/11/22 | 730 | 751 | 729 | 743 | +15 | +2.1% | 2,564,400 |
| 2022/11/21 | 732 | 735 | 723 | 728 | +4 | +0.6% | 1,445,300 |
| 2022/11/18 | 722 | 727 | 720 | 724 | +5 | +0.7% | 1,346,600 |
| 2022/11/17 | 717 | 723 | 717 | 719 | +6 | +0.8% | 1,230,700 |
| 2022/11/16 | 708 | 716 | 705 | 713 | +3 | +0.4% | 1,349,800 |
| 2022/11/15 | 710 | 716 | 708 | 710 | -1 | -0.1% | 1,631,300 |
| 2022/11/14 | 729 | 729 | 711 | 711 | -16 | -2.2% | 2,502,700 |
| 2022/11/11 | 751 | 752 | 727 | 727 | -20 | -2.7% | 3,210,300 |
| 2022/11/10 | 740 | 754 | 732 | 747 | +5 | +0.7% | 2,775,400 |
| 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 |
551～
600
件表示中 / 3676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 | 125,400円 | -7.3% | - | 2.79% | 14.26倍 | 1.00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 | 188,200円 | +12.3% | +56.3% | 4.25% | 10.51倍 | 1.18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 | 621,100円 | +12.8% | +149.3% | 2.09% | 12.96倍 | 1.17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 | 378,200円 | +24.5% | +3.6% | 4.81% | 6.29倍 | 0.84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 | 58,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
