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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,199 | 1,209 | 1,196 | 1,207 | +9 | +0.8% | 1,392,600 |
| 2017/07/10 | 1,207 | 1,207 | 1,188 | 1,198 | +2 | +0.2% | 1,810,600 |
| 2017/07/07 | 1,207 | 1,216 | 1,192 | 1,196 | -20 | -1.6% | 2,067,600 |
| 2017/07/06 | 1,198 | 1,226 | 1,196 | 1,216 | +30 | +2.5% | 3,937,600 |
| 2017/07/05 | 1,176 | 1,186 | 1,170 | 1,186 | +2 | +0.2% | 2,412,200 |
| 2017/07/04 | 1,202 | 1,204 | 1,179 | 1,184 | -12 | -1% | 1,865,100 |
| 2017/07/03 | 1,196 | 1,210 | 1,191 | 1,196 | +5 | +0.4% | 2,133,400 |
| 2017/06/30 | 1,192 | 1,198 | 1,185 | 1,191 | -10 | -0.8% | 2,005,000 |
| 2017/06/29 | 1,210 | 1,210 | 1,198 | 1,201 | ±0 | ±0% | 1,416,000 |
| 2017/06/28 | 1,205 | 1,214 | 1,200 | 1,201 | -9 | -0.7% | 2,944,000 |
| 2017/06/27 | 1,211 | 1,217 | 1,202 | 1,210 | -18 | -1.5% | 3,178,000 |
| 2017/06/26 | 1,228 | 1,231 | 1,220 | 1,228 | ±0 | ±0% | 1,741,000 |
| 2017/06/23 | 1,228 | 1,233 | 1,221 | 1,228 | ±0 | ±0% | 2,110,000 |
| 2017/06/22 | 1,230 | 1,242 | 1,218 | 1,228 | +13 | +1.1% | 2,845,000 |
| 2017/06/21 | 1,200 | 1,220 | 1,196 | 1,215 | +9 | +0.7% | 2,691,000 |
| 2017/06/20 | 1,200 | 1,223 | 1,199 | 1,206 | +22 | +1.9% | 3,714,000 |
| 2017/06/19 | 1,174 | 1,185 | 1,172 | 1,184 | +14 | +1.2% | 1,534,000 |
| 2017/06/16 | 1,173 | 1,182 | 1,167 | 1,170 | -2 | -0.2% | 2,736,000 |
| 2017/06/15 | 1,150 | 1,177 | 1,150 | 1,172 | +16 | +1.4% | 2,292,000 |
| 2017/06/14 | 1,142 | 1,157 | 1,141 | 1,156 | +13 | +1.1% | 3,019,000 |
| 2017/06/13 | 1,121 | 1,143 | 1,121 | 1,143 | +33 | +3% | 3,886,000 |
| 2017/06/12 | 1,093 | 1,112 | 1,090 | 1,110 | +10 | +0.9% | 1,931,000 |
| 2017/06/09 | 1,106 | 1,108 | 1,093 | 1,100 | -1 | -0.1% | 3,395,000 |
| 2017/06/08 | 1,108 | 1,109 | 1,096 | 1,101 | -5 | -0.5% | 2,372,000 |
| 2017/06/07 | 1,123 | 1,123 | 1,104 | 1,106 | -22 | -2% | 2,366,000 |
| 2017/06/06 | 1,140 | 1,141 | 1,126 | 1,128 | -12 | -1.1% | 3,420,000 |
| 2017/06/05 | 1,135 | 1,143 | 1,131 | 1,140 | +10 | +0.9% | 2,555,000 |
| 2017/06/02 | 1,127 | 1,134 | 1,115 | 1,130 | +6 | +0.5% | 3,793,000 |
| 2017/06/01 | 1,127 | 1,128 | 1,119 | 1,124 | +8 | +0.7% | 2,505,000 |
| 2017/05/31 | 1,124 | 1,125 | 1,112 | 1,116 | -12 | -1.1% | 3,770,000 |
| 2017/05/30 | 1,122 | 1,132 | 1,119 | 1,128 | +6 | +0.5% | 1,527,000 |
| 2017/05/29 | 1,122 | 1,128 | 1,114 | 1,122 | ±0 | ±0% | 1,866,000 |
| 2017/05/26 | 1,129 | 1,133 | 1,122 | 1,122 | -3 | -0.3% | 2,316,000 |
| 2017/05/25 | 1,108 | 1,129 | 1,106 | 1,125 | +15 | +1.4% | 2,368,000 |
| 2017/05/24 | 1,114 | 1,122 | 1,107 | 1,110 | +4 | +0.4% | 2,061,000 |
| 2017/05/23 | 1,106 | 1,120 | 1,105 | 1,106 | -4 | -0.4% | 1,819,000 |
| 2017/05/22 | 1,114 | 1,115 | 1,105 | 1,110 | -2 | -0.2% | 1,532,000 |
| 2017/05/19 | 1,116 | 1,121 | 1,107 | 1,112 | -4 | -0.4% | 1,730,000 |
| 2017/05/18 | 1,104 | 1,116 | 1,102 | 1,116 | -4 | -0.4% | 2,014,000 |
| 2017/05/17 | 1,117 | 1,127 | 1,115 | 1,120 | -8 | -0.7% | 1,914,000 |
| 2017/05/16 | 1,133 | 1,135 | 1,119 | 1,128 | -8 | -0.7% | 2,992,000 |
| 2017/05/15 | 1,104 | 1,136 | 1,103 | 1,136 | +26 | +2.3% | 3,536,000 |
| 2017/05/12 | 1,081 | 1,114 | 1,075 | 1,110 | +28 | +2.6% | 5,919,000 |
| 2017/05/11 | 1,110 | 1,127 | 1,040 | 1,082 | -26 | -2.3% | 8,723,000 |
| 2017/05/10 | 1,115 | 1,119 | 1,107 | 1,108 | -5 | -0.4% | 2,347,000 |
| 2017/05/09 | 1,110 | 1,120 | 1,108 | 1,113 | +5 | +0.5% | 2,334,000 |
| 2017/05/08 | 1,088 | 1,110 | 1,088 | 1,108 | +29 | +2.7% | 3,244,000 |
| 2017/05/02 | 1,079 | 1,087 | 1,076 | 1,079 | +7 | +0.7% | 1,813,000 |
| 2017/05/01 | 1,067 | 1,075 | 1,064 | 1,072 | +3 | +0.3% | 1,307,000 |
| 2017/04/28 | 1,060 | 1,073 | 1,058 | 1,069 | +12 | +1.1% | 2,357,000 |
1801～
1850
件表示中 / 3586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 | 116,600円 | -7.3% | - | 3.00% | 13.56倍 | 0.95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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91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 | 540,600円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.24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 | 61,000円 | - | - | - | - | - |
|
- |
| きんでん | 307,100円 | +0.8% | +6.6% | 2.61% | 17.00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
