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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 885.5 | 888.4 | 872.3 | 872.9 | -21.8 | -2.4% | 6,971,000 |
| 2024/05/28 | 896 | 898.6 | 885.8 | 894.7 | -3.3 | -0.4% | 4,559,500 |
| 2024/05/27 | 888 | 899.9 | 873.7 | 898 | +14.7 | +1.7% | 5,829,600 |
| 2024/05/24 | 885 | 891.2 | 878.6 | 883.3 | -8.9 | -1% | 5,229,700 |
| 2024/05/23 | 890 | 897.1 | 863.3 | 892.2 | -2.2 | -0.2% | 6,161,700 |
| 2024/05/22 | 910 | 912.1 | 880.1 | 894.4 | -11.8 | -1.3% | 4,745,700 |
| 2024/05/21 | 907 | 913.8 | 900.9 | 906.2 | +3.4 | +0.4% | 4,377,800 |
| 2024/05/20 | 876.4 | 909.9 | 873 | 902.8 | +23 | +2.6% | 6,018,600 |
| 2024/05/17 | 865.7 | 880 | 865 | 879.8 | -0.9 | -0.1% | 5,410,000 |
| 2024/05/16 | 898 | 898.3 | 867.5 | 880.7 | -16.3 | -1.8% | 7,641,500 |
| 2024/05/15 | 915 | 915 | 878 | 897 | -14.8 | -1.6% | 9,347,700 |
| 2024/05/14 | 934.3 | 956.9 | 908.1 | 911.8 | -37.5 | -4% | 9,982,100 |
| 2024/05/13 | 1,030 | 1,049.5 | 943.4 | 949.3 | -92.7 | -8.9% | 9,781,600 |
| 2024/05/10 | 1,015 | 1,043 | 1,007 | 1,042 | +34.5 | +3.4% | 4,122,600 |
| 2024/05/09 | 997.5 | 1,018 | 992.6 | 1,007.5 | +19.5 | +2% | 3,008,300 |
| 2024/05/08 | 1,010 | 1,015 | 986.7 | 988 | -20.5 | -2% | 3,202,600 |
| 2024/05/07 | 1,010 | 1,010 | 991.6 | 1,008.5 | +5.5 | +0.5% | 3,900,200 |
| 2024/05/02 | 986.7 | 1,005 | 983 | 1,003 | +17.4 | +1.8% | 3,124,500 |
| 2024/05/01 | 974 | 991 | 972 | 985.6 | +8.1 | +0.8% | 3,264,900 |
| 2024/04/30 | 961 | 985.7 | 957.2 | 977.5 | +26 | +2.7% | 4,181,900 |
| 2024/04/26 | 945.6 | 955 | 933.1 | 951.5 | +5.5 | +0.6% | 3,091,500 |
| 2024/04/25 | 960.4 | 960.7 | 940.5 | 946 | -15 | -1.6% | 4,043,600 |
| 2024/04/24 | 924.6 | 974.8 | 922.3 | 961 | +33.1 | +3.6% | 7,976,700 |
| 2024/04/23 | 930.5 | 942.3 | 920.2 | 927.9 | +2.2 | +0.2% | 4,870,200 |
| 2024/04/22 | 902.9 | 925.7 | 899.6 | 925.7 | +35.8 | +4% | 5,523,700 |
| 2024/04/19 | 888 | 894.9 | 870.6 | 889.9 | +2.2 | +0.2% | 5,268,600 |
| 2024/04/18 | 891.6 | 893.2 | 880.9 | 887.7 | +2.9 | +0.3% | 4,641,700 |
| 2024/04/17 | 892.8 | 894.7 | 879.1 | 884.8 | -7.2 | -0.8% | 4,588,000 |
| 2024/04/16 | 880 | 900.6 | 870.2 | 892 | +7.6 | +0.9% | 6,467,600 |
| 2024/04/15 | 882 | 888.9 | 874.9 | 884.4 | +1.1 | +0.1% | 4,506,400 |
| 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 |
301～
350
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
