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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,020 | 1,024 | 1,001 | 1,006 | -4 | -0.4% | 3,634,000 |
| 2016/04/19 | 1,007 | 1,014 | 1,001 | 1,010 | +1 | +0.1% | 4,685,000 |
| 2016/04/18 | 997 | 1,019 | 993 | 1,009 | +2 | +0.2% | 6,910,000 |
| 2016/04/15 | 984 | 1,008 | 982 | 1,007 | +36 | +3.7% | 9,093,000 |
| 2016/04/14 | 972 | 989 | 958 | 971 | +11 | +1.1% | 8,897,000 |
| 2016/04/13 | 956 | 964 | 945 | 960 | +12 | +1.3% | 2,072,000 |
| 2016/04/12 | 943 | 951 | 939 | 948 | -1 | -0.1% | 1,683,000 |
| 2016/04/11 | 958 | 958 | 937 | 949 | -10 | -1% | 2,462,000 |
| 2016/04/08 | 941 | 973 | 936 | 959 | +10 | +1.1% | 4,881,000 |
| 2016/04/07 | 913 | 952 | 913 | 949 | +39 | +4.3% | 5,716,000 |
| 2016/04/06 | 906 | 918 | 893 | 910 | +1 | +0.1% | 3,146,000 |
| 2016/04/05 | 924 | 927 | 903 | 909 | -21 | -2.3% | 3,043,000 |
| 2016/04/04 | 919 | 945 | 918 | 930 | +6 | +0.6% | 3,001,000 |
| 2016/04/01 | 951 | 954 | 924 | 924 | -30 | -3.1% | 3,332,000 |
| 2016/03/31 | 978 | 982 | 952 | 954 | -18 | -1.9% | 3,793,000 |
| 2016/03/30 | 981 | 987 | 970 | 972 | -13 | -1.3% | 2,245,000 |
| 2016/03/29 | 955 | 987 | 955 | 985 | +19 | +2% | 3,311,000 |
| 2016/03/28 | 965 | 974 | 950 | 966 | +7 | +0.7% | 3,166,000 |
| 2016/03/25 | 992 | 992 | 951 | 959 | -29 | -2.9% | 4,468,000 |
| 2016/03/24 | 988 | 997 | 985 | 988 | -1 | -0.1% | 3,162,000 |
| 2016/03/23 | 969 | 994 | 968 | 989 | +19 | +2% | 6,097,000 |
| 2016/03/22 | 945 | 972 | 941 | 970 | +35 | +3.7% | 4,946,000 |
| 2016/03/18 | 940 | 941 | 931 | 935 | -8 | -0.8% | 2,949,000 |
| 2016/03/17 | 949 | 954 | 935 | 943 | -1 | -0.1% | 3,188,000 |
| 2016/03/16 | 938 | 953 | 936 | 944 | -1 | -0.1% | 2,723,000 |
| 2016/03/15 | 944 | 956 | 936 | 945 | -3 | -0.3% | 2,944,000 |
| 2016/03/14 | 937 | 958 | 936 | 948 | +8 | +0.9% | 4,365,000 |
| 2016/03/11 | 912 | 942 | 909 | 940 | +27 | +3% | 6,980,000 |
| 2016/03/10 | 909 | 915 | 899 | 913 | +5 | +0.6% | 3,140,000 |
| 2016/03/09 | 909 | 917 | 898 | 908 | -8 | -0.9% | 2,373,000 |
| 2016/03/08 | 914 | 922 | 899 | 916 | -4 | -0.4% | 2,782,000 |
| 2016/03/07 | 915 | 921 | 908 | 920 | -2 | -0.2% | 3,156,000 |
| 2016/03/04 | 911 | 924 | 898 | 922 | +13 | +1.4% | 4,512,000 |
| 2016/03/03 | 910 | 912 | 902 | 909 | -3 | -0.3% | 4,230,000 |
| 2016/03/02 | 900 | 920 | 898 | 912 | +37 | +4.2% | 4,461,000 |
| 2016/03/01 | 858 | 881 | 858 | 875 | +17 | +2% | 2,776,000 |
| 2016/02/29 | 874 | 879 | 858 | 858 | -19 | -2.2% | 3,924,000 |
| 2016/02/26 | 879 | 888 | 877 | 877 | +5 | +0.6% | 2,617,000 |
| 2016/02/25 | 842 | 885 | 842 | 872 | +33 | +3.9% | 6,028,000 |
| 2016/02/24 | 840 | 845 | 831 | 839 | -12 | -1.4% | 3,272,000 |
| 2016/02/23 | 871 | 876 | 848 | 851 | -14 | -1.6% | 2,593,000 |
| 2016/02/22 | 853 | 874 | 851 | 865 | +10 | +1.2% | 2,366,000 |
| 2016/02/19 | 858 | 865 | 846 | 855 | -9 | -1% | 2,574,000 |
| 2016/02/18 | 872 | 879 | 860 | 864 | +8 | +0.9% | 3,728,000 |
| 2016/02/17 | 875 | 891 | 842 | 856 | -25 | -2.8% | 4,475,000 |
| 2016/02/16 | 888 | 905 | 881 | 881 | -19 | -2.1% | 4,354,000 |
| 2016/02/15 | 862 | 908 | 856 | 900 | +67 | +8% | 6,267,000 |
| 2016/02/12 | 838 | 857 | 823 | 833 | -35 | -4% | 7,090,000 |
| 2016/02/10 | 895 | 907 | 855 | 868 | -22 | -2.5% | 7,168,000 |
| 2016/02/09 | 896 | 904 | 865 | 890 | -36 | -3.9% | 7,633,000 |
2101～
2150
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
