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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,059 | 1,065 | 1,051 | 1,053 | -1 | -0.1% | 3,954,000 |
| 2016/11/30 | 1,045 | 1,055 | 1,044 | 1,054 | +15 | +1.4% | 4,518,000 |
| 2016/11/29 | 1,028 | 1,041 | 1,026 | 1,039 | +12 | +1.2% | 2,843,000 |
| 2016/11/28 | 1,017 | 1,028 | 1,017 | 1,027 | +10 | +1% | 2,834,000 |
| 2016/11/25 | 1,026 | 1,028 | 1,013 | 1,017 | -6 | -0.6% | 2,451,000 |
| 2016/11/24 | 1,026 | 1,029 | 1,022 | 1,023 | +3 | +0.3% | 2,671,000 |
| 2016/11/22 | 1,007 | 1,021 | 1,006 | 1,020 | +13 | +1.3% | 3,632,000 |
| 2016/11/21 | 998 | 1,010 | 996 | 1,007 | +12 | +1.2% | 2,671,000 |
| 2016/11/18 | 990 | 1,002 | 984 | 995 | +16 | +1.6% | 4,174,000 |
| 2016/11/17 | 990 | 995 | 976 | 979 | -22 | -2.2% | 6,134,000 |
| 2016/11/16 | 1,000 | 1,010 | 996 | 1,001 | +10 | +1% | 4,447,000 |
| 2016/11/15 | 989 | 993 | 983 | 991 | +7 | +0.7% | 2,379,000 |
| 2016/11/14 | 991 | 996 | 983 | 984 | -5 | -0.5% | 3,895,000 |
| 2016/11/11 | 980 | 999 | 977 | 989 | +31 | +3.2% | 6,990,000 |
| 2016/11/10 | 950 | 960 | 940 | 958 | +55 | +6.1% | 6,315,000 |
| 2016/11/09 | 936 | 958 | 894 | 903 | -32 | -3.4% | 7,107,000 |
| 2016/11/08 | 921 | 951 | 916 | 935 | +14 | +1.5% | 5,277,000 |
| 2016/11/07 | 920 | 927 | 911 | 921 | +10 | +1.1% | 2,183,000 |
| 2016/11/04 | 916 | 920 | 904 | 911 | -10 | -1.1% | 2,071,000 |
| 2016/11/02 | 929 | 931 | 917 | 921 | -18 | -1.9% | 2,227,000 |
| 2016/11/01 | 930 | 939 | 926 | 939 | +5 | +0.5% | 1,947,000 |
| 2016/10/31 | 930 | 934 | 925 | 934 | -2 | -0.2% | 1,834,000 |
| 2016/10/28 | 935 | 940 | 933 | 936 | +5 | +0.5% | 3,314,000 |
| 2016/10/27 | 926 | 935 | 925 | 931 | +8 | +0.9% | 2,304,000 |
| 2016/10/26 | 917 | 924 | 914 | 923 | +4 | +0.4% | 2,802,000 |
| 2016/10/25 | 909 | 922 | 908 | 919 | +9 | +1% | 2,434,000 |
| 2016/10/24 | 899 | 912 | 897 | 910 | +12 | +1.3% | 2,723,000 |
| 2016/10/21 | 909 | 909 | 894 | 898 | -7 | -0.8% | 2,429,000 |
| 2016/10/20 | 900 | 909 | 898 | 905 | +8 | +0.9% | 2,315,000 |
| 2016/10/19 | 886 | 900 | 886 | 897 | +9 | +1% | 2,025,000 |
| 2016/10/18 | 879 | 890 | 876 | 888 | +7 | +0.8% | 2,397,000 |
| 2016/10/17 | 887 | 890 | 877 | 881 | -8 | -0.9% | 2,439,000 |
| 2016/10/14 | 883 | 890 | 881 | 889 | +1 | +0.1% | 2,058,000 |
| 2016/10/13 | 896 | 897 | 886 | 888 | -7 | -0.8% | 1,561,000 |
| 2016/10/12 | 895 | 904 | 890 | 895 | ±0 | ±0% | 2,818,000 |
| 2016/10/11 | 884 | 895 | 880 | 895 | +12 | +1.4% | 3,001,000 |
| 2016/10/07 | 895 | 895 | 880 | 883 | -10 | -1.1% | 1,980,000 |
| 2016/10/06 | 897 | 899 | 891 | 893 | -4 | -0.4% | 2,808,000 |
| 2016/10/05 | 906 | 906 | 895 | 897 | -11 | -1.2% | 2,019,000 |
| 2016/10/04 | 912 | 913 | 905 | 908 | ±0 | ±0% | 1,385,000 |
| 2016/10/03 | 909 | 922 | 905 | 908 | +8 | +0.9% | 2,187,000 |
| 2016/09/30 | 898 | 907 | 893 | 900 | -7 | -0.8% | 2,112,000 |
| 2016/09/29 | 908 | 911 | 903 | 907 | +7 | +0.8% | 2,019,000 |
| 2016/09/28 | 905 | 910 | 893 | 900 | -18 | -2% | 3,023,000 |
| 2016/09/27 | 900 | 919 | 892 | 918 | +11 | +1.2% | 2,953,000 |
| 2016/09/26 | 914 | 917 | 904 | 907 | -9 | -1% | 1,717,000 |
| 2016/09/23 | 910 | 918 | 907 | 916 | -2 | -0.2% | 2,775,000 |
| 2016/09/21 | 898 | 919 | 890 | 918 | +28 | +3.1% | 2,833,000 |
| 2016/09/20 | 896 | 904 | 888 | 890 | -8 | -0.9% | 2,961,000 |
| 2016/09/16 | 906 | 908 | 892 | 898 | -8 | -0.9% | 2,927,000 |
1951～
2000
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
