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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 880.3 | 892.2 | 874 | 883.3 | +3 | +0.3% | 4,109,100 |
| 2024/04/11 | 881 | 881 | 863.2 | 880.3 | -12 | -1.3% | 6,349,100 |
| 2024/04/10 | 896.5 | 904.9 | 890.1 | 892.3 | -3.7 | -0.4% | 4,587,200 |
| 2024/04/09 | 920 | 924.9 | 888.2 | 896 | -15.7 | -1.7% | 4,583,500 |
| 2024/04/08 | 914 | 916.1 | 901.6 | 911.7 | +5.8 | +0.6% | 4,110,900 |
| 2024/04/05 | 890.3 | 910.3 | 888.3 | 905.9 | +1.2 | +0.1% | 4,759,300 |
| 2024/04/04 | 891.3 | 906.5 | 885 | 904.7 | +28.4 | +3.2% | 7,394,600 |
| 2024/04/03 | 940 | 943 | 863.6 | 876.3 | -86.2 | -9% | 14,161,000 |
| 2024/04/02 | 980 | 980 | 955.3 | 962.5 | -20.7 | -2.1% | 3,717,600 |
| 2024/04/01 | 1,001 | 1,005.5 | 977.1 | 983.2 | -17.3 | -1.7% | 2,665,400 |
| 2024/03/29 | 980.6 | 1,009 | 980.3 | 1,000.5 | +26 | +2.7% | 3,129,500 |
| 2024/03/28 | 995.2 | 1,001 | 972.4 | 974.5 | -38.5 | -3.8% | 2,901,700 |
| 2024/03/27 | 1,015 | 1,029.5 | 1,007.5 | 1,013 | +2 | +0.2% | 3,600,300 |
| 2024/03/26 | 1,013 | 1,020 | 1,005.5 | 1,011 | -10 | -1% | 2,726,200 |
| 2024/03/25 | 1,032 | 1,034 | 1,016.5 | 1,021 | -7.5 | -0.7% | 2,497,700 |
| 2024/03/22 | 1,029.5 | 1,035.5 | 1,018.5 | 1,028.5 | +2.5 | +0.2% | 3,282,200 |
| 2024/03/21 | 1,004 | 1,028 | 1,002 | 1,026 | +26.4 | +2.6% | 5,638,100 |
| 2024/03/19 | 981 | 1,002 | 980 | 999.6 | +27.6 | +2.8% | 4,218,700 |
| 2024/03/18 | 961.3 | 974.9 | 954.9 | 972 | +13.6 | +1.4% | 3,217,600 |
| 2024/03/15 | 948.8 | 963.5 | 943.7 | 958.4 | +14.8 | +1.6% | 5,316,800 |
| 2024/03/14 | 938.5 | 947.1 | 925.1 | 943.6 | +5.1 | +0.5% | 3,898,700 |
| 2024/03/13 | 956.8 | 966.4 | 937.4 | 938.5 | -13 | -1.4% | 3,222,400 |
| 2024/03/12 | 942.2 | 962 | 932.9 | 951.5 | +5.9 | +0.6% | 4,301,000 |
| 2024/03/11 | 963.9 | 964 | 930.4 | 945.6 | -24.2 | -2.5% | 5,032,500 |
| 2024/03/08 | 936 | 979.8 | 935.2 | 969.8 | +35.8 | +3.8% | 8,038,100 |
| 2024/03/07 | 915.3 | 935 | 906.2 | 934 | +18.4 | +2% | 6,126,200 |
| 2024/03/06 | 913.6 | 921.7 | 904 | 915.6 | -0.6 | -0.1% | 5,154,600 |
| 2024/03/05 | 894 | 921.9 | 892.3 | 916.2 | +52.2 | +6% | 9,891,600 |
| 2024/03/04 | 867.1 | 875.2 | 856.1 | 864 | -7.1 | -0.8% | 4,814,800 |
| 2024/03/01 | 870 | 875 | 866.7 | 871.1 | +2.3 | +0.3% | 3,304,700 |
| 2024/02/29 | 882.7 | 885 | 862.2 | 868.8 | -13.6 | -1.5% | 6,737,600 |
| 2024/02/28 | 880 | 889.6 | 878.3 | 882.4 | +2.8 | +0.3% | 2,869,800 |
| 2024/02/27 | 902.4 | 908.8 | 878.7 | 879.6 | -26.5 | -2.9% | 4,380,800 |
| 2024/02/26 | 913 | 921.4 | 901.3 | 906.1 | +3 | +0.3% | 4,516,700 |
| 2024/02/22 | 886.8 | 917.9 | 884.2 | 903.1 | +22 | +2.5% | 3,960,000 |
| 2024/02/21 | 900 | 903 | 877.1 | 881.1 | -12.3 | -1.4% | 3,710,400 |
| 2024/02/20 | 912.6 | 912.8 | 890.3 | 893.4 | -21.4 | -2.3% | 4,723,400 |
| 2024/02/19 | 881 | 914.8 | 881 | 914.8 | +45.7 | +5.3% | 4,383,600 |
| 2024/02/16 | 875 | 885.7 | 867.6 | 869.1 | -2.7 | -0.3% | 4,411,200 |
| 2024/02/15 | 888 | 890 | 866.1 | 871.8 | -11.8 | -1.3% | 3,919,900 |
| 2024/02/14 | 887.1 | 891.8 | 872 | 883.6 | -11.3 | -1.3% | 4,337,200 |
| 2024/02/13 | 894.3 | 899.7 | 872.7 | 894.9 | +2.5 | +0.3% | 5,875,900 |
| 2024/02/09 | 888.6 | 908.3 | 879.6 | 892.4 | +13.6 | +1.5% | 10,564,600 |
| 2024/02/08 | 1,040 | 1,042.5 | 870.1 | 878.8 | -169.2 | -16.1% | 15,152,600 |
| 2024/02/07 | 1,014.5 | 1,049.5 | 1,012.5 | 1,048 | +29 | +2.8% | 3,024,100 |
| 2024/02/06 | 1,011.5 | 1,037 | 1,006.5 | 1,019 | +3 | +0.3% | 2,970,500 |
| 2024/02/05 | 993.7 | 1,016 | 991 | 1,016 | +28 | +2.8% | 3,377,500 |
| 2024/02/02 | 989.9 | 997.8 | 984.4 | 988 | +0.1 | ±0% | 1,485,800 |
| 2024/02/01 | 988.9 | 991.5 | 979.6 | 987.9 | -1.6 | -0.2% | 1,553,500 |
| 2024/01/31 | 974 | 989.9 | 972.5 | 989.5 | +4.3 | +0.4% | 2,712,800 |
151～
200
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
