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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,326 | 1,329.5 | 1,297 | 1,304.5 | -25.5 | -1.9% | 2,498,000 |
| 2025/02/05 | 1,335 | 1,340 | 1,316.5 | 1,330 | -1.5 | -0.1% | 3,707,300 |
| 2025/02/04 | 1,317 | 1,337 | 1,302 | 1,331.5 | +26.5 | +2% | 3,767,900 |
| 2025/02/03 | 1,290.5 | 1,327 | 1,281.5 | 1,305 | -44.5 | -3.3% | 4,788,000 |
| 2025/01/31 | 1,375 | 1,378.5 | 1,337.5 | 1,349.5 | -29 | -2.1% | 6,113,700 |
| 2025/01/30 | 1,372 | 1,384 | 1,363 | 1,378.5 | +11.5 | +0.8% | 3,097,300 |
| 2025/01/29 | 1,352 | 1,380.5 | 1,346 | 1,367 | +26 | +1.9% | 4,293,900 |
| 2025/01/28 | 1,337 | 1,352.5 | 1,332 | 1,341 | +7.5 | +0.6% | 2,660,600 |
| 2025/01/27 | 1,323 | 1,342.5 | 1,323 | 1,333.5 | +20.5 | +1.6% | 2,510,600 |
| 2025/01/24 | 1,308.5 | 1,322.5 | 1,303.5 | 1,313 | +4.5 | +0.3% | 2,200,600 |
| 2025/01/23 | 1,297 | 1,313.5 | 1,296.5 | 1,308.5 | +13.5 | +1% | 1,764,800 |
| 2025/01/22 | 1,294.5 | 1,304.5 | 1,288 | 1,295 | +5.5 | +0.4% | 2,410,400 |
| 2025/01/21 | 1,295 | 1,295.5 | 1,276.5 | 1,289.5 | +8.5 | +0.7% | 1,881,200 |
| 2025/01/20 | 1,270 | 1,283.5 | 1,268 | 1,281 | +13.5 | +1.1% | 2,274,100 |
| 2025/01/17 | 1,255 | 1,272 | 1,242.5 | 1,267.5 | +6 | +0.5% | 2,740,800 |
| 2025/01/16 | 1,257.5 | 1,268 | 1,247 | 1,261.5 | +8 | +0.6% | 2,078,800 |
| 2025/01/15 | 1,261.5 | 1,265.5 | 1,243.5 | 1,253.5 | -8 | -0.6% | 2,221,300 |
| 2025/01/14 | 1,266 | 1,281 | 1,256.5 | 1,261.5 | -3.5 | -0.3% | 2,566,400 |
| 2025/01/10 | 1,291 | 1,297 | 1,263 | 1,265 | -21 | -1.6% | 3,157,800 |
| 2025/01/09 | 1,281.5 | 1,292 | 1,272.5 | 1,286 | +4.5 | +0.4% | 2,786,700 |
| 2025/01/08 | 1,265 | 1,288 | 1,256.5 | 1,281.5 | +16.5 | +1.3% | 3,705,800 |
| 2025/01/07 | 1,250 | 1,265 | 1,234 | 1,265 | +22 | +1.8% | 2,251,500 |
| 2025/01/06 | 1,259.5 | 1,268 | 1,237 | 1,243 | -9.5 | -0.8% | 2,608,000 |
| 2024/12/30 | 1,250 | 1,264 | 1,243 | 1,252.5 | +4 | +0.3% | 2,374,000 |
| 2024/12/27 | 1,233 | 1,249 | 1,230 | 1,248.5 | +13 | +1.1% | 3,884,600 |
| 2024/12/26 | 1,231 | 1,235.5 | 1,221.5 | 1,235.5 | +2.5 | +0.2% | 1,448,700 |
| 2024/12/25 | 1,248 | 1,248 | 1,213 | 1,233 | -4.5 | -0.4% | 2,622,700 |
| 2024/12/24 | 1,227 | 1,247 | 1,224 | 1,237.5 | +7 | +0.6% | 3,061,100 |
| 2024/12/23 | 1,221 | 1,238.5 | 1,221 | 1,230.5 | +9.5 | +0.8% | 3,488,800 |
| 2024/12/20 | 1,218 | 1,225 | 1,207.5 | 1,221 | +6 | +0.5% | 3,391,200 |
| 2024/12/19 | 1,184 | 1,224 | 1,177 | 1,215 | +9.5 | +0.8% | 5,038,800 |
| 2024/12/18 | 1,204.5 | 1,220 | 1,204 | 1,205.5 | -1.5 | -0.1% | 3,488,600 |
| 2024/12/17 | 1,228 | 1,228 | 1,205.5 | 1,207 | -22 | -1.8% | 2,340,400 |
| 2024/12/16 | 1,219 | 1,248 | 1,215 | 1,229 | +14 | +1.2% | 3,304,300 |
| 2024/12/13 | 1,220.5 | 1,230 | 1,208 | 1,215 | -19 | -1.5% | 2,694,600 |
| 2024/12/12 | 1,208 | 1,242 | 1,202 | 1,234 | +35.5 | +3% | 3,512,200 |
| 2024/12/11 | 1,183.5 | 1,201.5 | 1,183.5 | 1,198.5 | +15 | +1.3% | 1,866,000 |
| 2024/12/10 | 1,205 | 1,205 | 1,177 | 1,183.5 | -11 | -0.9% | 1,950,800 |
| 2024/12/09 | 1,192 | 1,204 | 1,185 | 1,194.5 | +2.5 | +0.2% | 1,872,600 |
| 2024/12/06 | 1,182.5 | 1,197 | 1,177 | 1,192 | +4.5 | +0.4% | 1,583,700 |
| 2024/12/05 | 1,198 | 1,205 | 1,187 | 1,187.5 | -7.5 | -0.6% | 2,226,900 |
| 2024/12/04 | 1,199.5 | 1,206.5 | 1,192 | 1,195 | -4.5 | -0.4% | 1,841,600 |
| 2024/12/03 | 1,190.5 | 1,207 | 1,188 | 1,199.5 | +9 | +0.8% | 2,337,600 |
| 2024/12/02 | 1,182 | 1,196.5 | 1,168 | 1,190.5 | +2.5 | +0.2% | 1,889,600 |
| 2024/11/29 | 1,189.5 | 1,199 | 1,179.5 | 1,188 | -8.5 | -0.7% | 2,084,500 |
| 2024/11/28 | 1,195 | 1,207 | 1,186 | 1,196.5 | +35.5 | +3.1% | 3,581,300 |
| 2024/11/27 | 1,174 | 1,182.5 | 1,158.5 | 1,161 | -10.5 | -0.9% | 2,945,600 |
| 2024/11/26 | 1,158 | 1,179.5 | 1,156 | 1,171.5 | +17.5 | +1.5% | 2,841,300 |
| 2024/11/25 | 1,179.5 | 1,180.5 | 1,150 | 1,154 | -12 | -1% | 4,393,500 |
| 2024/11/22 | 1,150 | 1,166 | 1,141 | 1,166 | +17.5 | +1.5% | 3,164,400 |
101～
150
件表示中 / 3735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 | 159,800円 | -1.8% | +1.9% | 2.75% | 14.53倍 | 1.27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 | 214,500円 | -2.3% | -17.9% | 3.82% | 15.07倍 | 1.30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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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 |
| Ｙ Ｔ Ｌ | 85,000円 | - | - | - | - | - |
|
- |
| 住友林 | 143,500円 | +24.5% | +3.6% | 4.24% | 7.17倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
