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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 887 | 908.8 | 886.7 | 901.3 | +16.8 | +1.9% | 5,194,800 |
| 2024/06/25 | 878 | 886.7 | 872 | 884.5 | +13.7 | +1.6% | 3,323,900 |
| 2024/06/24 | 873 | 878 | 863.4 | 870.8 | +8.2 | +1% | 3,240,700 |
| 2024/06/21 | 852.9 | 868.9 | 852.9 | 862.6 | +9.6 | +1.1% | 4,748,400 |
| 2024/06/20 | 860.1 | 860.7 | 843.2 | 853 | -8.3 | -1% | 2,783,300 |
| 2024/06/19 | 846 | 861.5 | 843.3 | 861.3 | +18.4 | +2.2% | 3,373,700 |
| 2024/06/18 | 837 | 845.9 | 833.8 | 842.9 | +6.9 | +0.8% | 4,012,300 |
| 2024/06/17 | 855.3 | 857 | 833.5 | 836 | -23.4 | -2.7% | 4,063,600 |
| 2024/06/14 | 852 | 863.8 | 851.1 | 859.4 | +11.6 | +1.4% | 5,585,100 |
| 2024/06/13 | 867 | 871.7 | 843.2 | 847.8 | -14.7 | -1.7% | 4,442,000 |
| 2024/06/12 | 860.9 | 863.8 | 854.2 | 862.5 | +2.1 | +0.2% | 3,889,100 |
| 2024/06/11 | 850 | 864.2 | 849 | 860.4 | +16.4 | +1.9% | 4,644,900 |
| 2024/06/10 | 827.8 | 846.3 | 825.4 | 844 | +16.5 | +2% | 4,946,400 |
| 2024/06/07 | 835.9 | 836.4 | 821.1 | 827.5 | -10.7 | -1.3% | 6,974,100 |
| 2024/06/06 | 835 | 843.9 | 832.1 | 838.2 | +1 | +0.1% | 5,681,900 |
| 2024/06/05 | 850 | 852.6 | 829.5 | 837.2 | -21 | -2.4% | 7,824,300 |
| 2024/06/04 | 864 | 864.8 | 845.1 | 858.2 | -9.9 | -1.1% | 7,873,600 |
| 2024/06/03 | 878.5 | 884.9 | 868.1 | 868.1 | -1.6 | -0.2% | 7,073,400 |
| 2024/05/31 | 850 | 882.8 | 849.7 | 869.7 | +12.3 | +1.4% | 54,764,300 |
| 2024/05/30 | 865 | 866.4 | 846.5 | 857.4 | -15.5 | -1.8% | 8,744,600 |
| 2024/05/29 | 885.5 | 888.4 | 872.3 | 872.9 | -21.8 | -2.4% | 6,971,000 |
| 2024/05/28 | 896 | 898.6 | 885.8 | 894.7 | -3.3 | -0.4% | 4,559,500 |
| 2024/05/27 | 888 | 899.9 | 873.7 | 898 | +14.7 | +1.7% | 5,829,600 |
| 2024/05/24 | 885 | 891.2 | 878.6 | 883.3 | -8.9 | -1% | 5,229,700 |
| 2024/05/23 | 890 | 897.1 | 863.3 | 892.2 | -2.2 | -0.2% | 6,161,700 |
| 2024/05/22 | 910 | 912.1 | 880.1 | 894.4 | -11.8 | -1.3% | 4,745,700 |
| 2024/05/21 | 907 | 913.8 | 900.9 | 906.2 | +3.4 | +0.4% | 4,377,800 |
| 2024/05/20 | 876.4 | 909.9 | 873 | 902.8 | +23 | +2.6% | 6,018,600 |
| 2024/05/17 | 865.7 | 880 | 865 | 879.8 | -0.9 | -0.1% | 5,410,000 |
| 2024/05/16 | 898 | 898.3 | 867.5 | 880.7 | -16.3 | -1.8% | 7,641,500 |
| 2024/05/15 | 915 | 915 | 878 | 897 | -14.8 | -1.6% | 9,347,700 |
| 2024/05/14 | 934.3 | 956.9 | 908.1 | 911.8 | -37.5 | -4% | 9,982,100 |
| 2024/05/13 | 1,030 | 1,049.5 | 943.4 | 949.3 | -92.7 | -8.9% | 9,781,600 |
| 2024/05/10 | 1,015 | 1,043 | 1,007 | 1,042 | +34.5 | +3.4% | 4,122,600 |
| 2024/05/09 | 997.5 | 1,018 | 992.6 | 1,007.5 | +19.5 | +2% | 3,008,300 |
| 2024/05/08 | 1,010 | 1,015 | 986.7 | 988 | -20.5 | -2% | 3,202,600 |
| 2024/05/07 | 1,010 | 1,010 | 991.6 | 1,008.5 | +5.5 | +0.5% | 3,900,200 |
| 2024/05/02 | 986.7 | 1,005 | 983 | 1,003 | +17.4 | +1.8% | 3,124,500 |
| 2024/05/01 | 974 | 991 | 972 | 985.6 | +8.1 | +0.8% | 3,264,900 |
| 2024/04/30 | 961 | 985.7 | 957.2 | 977.5 | +26 | +2.7% | 4,181,900 |
| 2024/04/26 | 945.6 | 955 | 933.1 | 951.5 | +5.5 | +0.6% | 3,091,500 |
| 2024/04/25 | 960.4 | 960.7 | 940.5 | 946 | -15 | -1.6% | 4,043,600 |
| 2024/04/24 | 924.6 | 974.8 | 922.3 | 961 | +33.1 | +3.6% | 7,976,700 |
| 2024/04/23 | 930.5 | 942.3 | 920.2 | 927.9 | +2.2 | +0.2% | 4,870,200 |
| 2024/04/22 | 902.9 | 925.7 | 899.6 | 925.7 | +35.8 | +4% | 5,523,700 |
| 2024/04/19 | 888 | 894.9 | 870.6 | 889.9 | +2.2 | +0.2% | 5,268,600 |
| 2024/04/18 | 891.6 | 893.2 | 880.9 | 887.7 | +2.9 | +0.3% | 4,641,700 |
| 2024/04/17 | 892.8 | 894.7 | 879.1 | 884.8 | -7.2 | -0.8% | 4,588,000 |
| 2024/04/16 | 880 | 900.6 | 870.2 | 892 | +7.6 | +0.9% | 6,467,600 |
| 2024/04/15 | 882 | 888.9 | 874.9 | 884.4 | +1.1 | +0.1% | 4,506,400 |
101～
150
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
