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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/21 | 1,160 | 1,175.5 | 1,143 | 1,148.5 | -22.5 | -1.9% | 2,554,700 |
| 2024/11/20 | 1,184.5 | 1,190 | 1,166 | 1,171 | -29.5 | -2.5% | 3,947,700 |
| 2024/11/19 | 1,195 | 1,203.5 | 1,185 | 1,200.5 | +4.5 | +0.4% | 2,838,300 |
| 2024/11/18 | 1,191 | 1,211.5 | 1,187 | 1,196 | -4 | -0.3% | 3,488,400 |
| 2024/11/15 | 1,230.5 | 1,232.5 | 1,200 | 1,200 | -30 | -2.4% | 4,517,600 |
| 2024/11/14 | 1,193 | 1,230 | 1,192.5 | 1,230 | +29.5 | +2.5% | 5,175,200 |
| 2024/11/13 | 1,216 | 1,234 | 1,194 | 1,200.5 | -35.5 | -2.9% | 6,676,200 |
| 2024/11/12 | 1,050 | 1,247 | 1,007 | 1,236 | +202 | +19.5% | 16,523,800 |
| 2024/11/11 | 1,042 | 1,044.5 | 1,028 | 1,034 | +3 | +0.3% | 2,587,800 |
| 2024/11/08 | 1,053.5 | 1,056 | 1,031 | 1,031 | -26.5 | -2.5% | 2,064,200 |
| 2024/11/07 | 1,010 | 1,062 | 992.8 | 1,057.5 | +68.4 | +6.9% | 6,282,600 |
| 2024/11/06 | 1,006 | 1,016 | 988.6 | 989.1 | -7.4 | -0.7% | 3,690,900 |
| 2024/11/05 | 995 | 1,002.5 | 990.2 | 996.5 | -7 | -0.7% | 2,058,300 |
| 2024/11/01 | 1,006 | 1,010 | 995.6 | 1,003.5 | -13.5 | -1.3% | 1,875,600 |
| 2024/10/31 | 1,011.5 | 1,024 | 1,006 | 1,017 | +8.5 | +0.8% | 2,888,100 |
| 2024/10/30 | 1,005 | 1,013 | 998.7 | 1,008.5 | +10.6 | +1.1% | 3,659,300 |
| 2024/10/29 | 985.7 | 999.5 | 982.1 | 997.9 | +20.9 | +2.1% | 2,987,900 |
| 2024/10/28 | 978.9 | 983.1 | 965.8 | 977 | -5 | -0.5% | 2,046,700 |
| 2024/10/25 | 980 | 987 | 976 | 982 | -1.1 | -0.1% | 1,704,000 |
| 2024/10/24 | 951 | 984 | 951 | 983.1 | +22.5 | +2.3% | 3,064,300 |
151～
200
件表示中 / 3765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 | 190,800円 | -1.8% | +1.9% | 2.31% | 17.27倍 | 1.51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 | 984,200円 | -9.0% | -21.9% | 1.52% | 20.44倍 | 1.89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 |
| 大林組 | 239,200円 | -2.3% | -17.9% | 3.43% | 16.80倍 | 1.45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 |
| 住友林 | 172,000円 | +13.0% | -14.1% | 2.91% | 10.96倍 | 1.20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 |
| きんでん | 528,700円 | +3.5% | +8.4% | 1.89% | 20.11倍 | 1.75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
