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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 541 | 544 | 535 | 538 | -9 | -1.6% | 2,904,000 |
| 2014/04/04 | 546 | 549 | 542 | 547 | -3 | -0.5% | 1,899,000 |
| 2014/04/03 | 550 | 553 | 545 | 550 | +1 | +0.2% | 2,505,000 |
| 2014/04/02 | 550 | 559 | 548 | 549 | +2 | +0.4% | 3,160,000 |
| 2014/04/01 | 537 | 548 | 532 | 547 | +12 | +2.2% | 3,676,000 |
| 2014/03/31 | 541 | 543 | 527 | 535 | +1 | +0.2% | 4,641,000 |
| 2014/03/28 | 532 | 534 | 524 | 534 | +1 | +0.2% | 3,930,000 |
| 2014/03/27 | 520 | 536 | 516 | 533 | +6 | +1.1% | 3,899,000 |
| 2014/03/26 | 511 | 530 | 508 | 527 | +16 | +3.1% | 5,642,000 |
| 2014/03/25 | 510 | 516 | 505 | 511 | +1 | +0.2% | 3,453,000 |
| 2014/03/24 | 510 | 518 | 506 | 510 | -2 | -0.4% | 6,111,000 |
| 2014/03/20 | 531 | 533 | 512 | 512 | -17 | -3.2% | 3,735,000 |
| 2014/03/19 | 535 | 538 | 525 | 529 | -2 | -0.4% | 3,407,000 |
| 2014/03/18 | 528 | 538 | 527 | 531 | +19 | +3.7% | 4,158,000 |
| 2014/03/17 | 524 | 531 | 510 | 512 | -11 | -2.1% | 4,063,000 |
| 2014/03/14 | 540 | 547 | 522 | 523 | -26 | -4.7% | 8,495,000 |
| 2014/03/13 | 549 | 554 | 547 | 549 | ±0 | ±0% | 2,750,000 |
| 2014/03/12 | 559 | 565 | 549 | 549 | -18 | -3.2% | 4,829,000 |
| 2014/03/11 | 565 | 568 | 561 | 567 | +2 | +0.4% | 5,146,000 |
| 2014/03/10 | 551 | 570 | 550 | 565 | +16 | +2.9% | 7,256,000 |
| 2014/03/07 | 549 | 554 | 545 | 549 | +5 | +0.9% | 2,589,000 |
| 2014/03/06 | 543 | 547 | 533 | 544 | +3 | +0.6% | 3,058,000 |
| 2014/03/05 | 541 | 546 | 539 | 541 | +6 | +1.1% | 2,020,000 |
| 2014/03/04 | 528 | 539 | 527 | 535 | ±0 | ±0% | 3,054,000 |
| 2014/03/03 | 539 | 540 | 530 | 535 | -14 | -2.6% | 4,699,000 |
| 2014/02/28 | 551 | 552 | 544 | 549 | -3 | -0.5% | 2,731,000 |
| 2014/02/27 | 553 | 557 | 549 | 552 | ±0 | ±0% | 2,889,000 |
| 2014/02/26 | 549 | 559 | 547 | 552 | -5 | -0.9% | 3,309,000 |
| 2014/02/25 | 548 | 558 | 544 | 557 | +14 | +2.6% | 5,158,000 |
| 2014/02/24 | 535 | 543 | 533 | 543 | +4 | +0.7% | 7,179,000 |
| 2014/02/21 | 526 | 540 | 524 | 539 | +19 | +3.7% | 3,996,000 |
| 2014/02/20 | 526 | 526 | 515 | 520 | -6 | -1.1% | 3,548,000 |
| 2014/02/19 | 525 | 529 | 518 | 526 | +4 | +0.8% | 4,956,000 |
| 2014/02/18 | 513 | 529 | 512 | 522 | +13 | +2.6% | 4,522,000 |
| 2014/02/17 | 504 | 510 | 497 | 509 | +1 | +0.2% | 2,965,000 |
| 2014/02/14 | 516 | 522 | 505 | 508 | -11 | -2.1% | 4,696,000 |
| 2014/02/13 | 520 | 533 | 517 | 519 | +7 | +1.4% | 7,355,000 |
| 2014/02/12 | 525 | 536 | 506 | 512 | -10 | -1.9% | 11,501,000 |
| 2014/02/10 | 520 | 523 | 513 | 522 | +14 | +2.8% | 4,363,000 |
| 2014/02/07 | 521 | 525 | 503 | 508 | -5 | -1% | 5,001,000 |
| 2014/02/06 | 509 | 525 | 505 | 513 | +7 | +1.4% | 4,654,000 |
| 2014/02/05 | 506 | 512 | 491 | 506 | +13 | +2.6% | 5,484,000 |
| 2014/02/04 | 518 | 522 | 493 | 493 | -49 | -9% | 9,870,000 |
| 2014/02/03 | 556 | 562 | 539 | 542 | -16 | -2.9% | 4,904,000 |
| 2014/01/31 | 558 | 565 | 552 | 558 | +10 | +1.8% | 6,395,000 |
| 2014/01/30 | 558 | 566 | 544 | 548 | -19 | -3.4% | 7,797,000 |
| 2014/01/29 | 549 | 569 | 549 | 567 | +28 | +5.2% | 6,928,000 |
| 2014/01/28 | 546 | 547 | 536 | 539 | -8 | -1.5% | 3,606,000 |
| 2014/01/27 | 538 | 551 | 533 | 547 | +1 | +0.2% | 7,071,000 |
| 2014/01/24 | 540 | 548 | 535 | 546 | -2 | -0.4% | 5,394,000 |
2601～
2650
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
