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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 326 | 330 | 323 | 325 | ±0 | ±0% | 1,823,000 |
| 2010/10/18 | 324 | 326 | 323 | 325 | +1 | +0.3% | 1,227,000 |
| 2010/10/15 | 329 | 329 | 320 | 324 | -5 | -1.5% | 1,763,000 |
| 2010/10/14 | 327 | 330 | 324 | 329 | +8 | +2.5% | 2,446,000 |
| 2010/10/13 | 329 | 332 | 318 | 321 | -6 | -1.8% | 3,516,000 |
| 2010/10/12 | 333 | 334 | 321 | 327 | ±0 | ±0% | 4,071,000 |
| 2010/10/08 | 330 | 332 | 325 | 327 | -2 | -0.6% | 2,590,000 |
| 2010/10/07 | 322 | 331 | 320 | 329 | +10 | +3.1% | 4,323,000 |
| 2010/10/06 | 303 | 320 | 303 | 319 | +16 | +5.3% | 3,186,000 |
| 2010/10/05 | 304 | 308 | 297 | 303 | -1 | -0.3% | 3,516,000 |
| 2010/10/04 | 312 | 313 | 303 | 304 | -7 | -2.3% | 1,888,000 |
| 2010/10/01 | 310 | 312 | 306 | 311 | +2 | +0.6% | 2,497,000 |
| 2010/09/30 | 310 | 313 | 307 | 309 | -2 | -0.6% | 1,644,000 |
| 2010/09/29 | 310 | 314 | 309 | 311 | +1 | +0.3% | 2,919,000 |
| 2010/09/28 | 309 | 310 | 307 | 310 | ±0 | ±0% | 827,000 |
| 2010/09/27 | 308 | 310 | 307 | 310 | +4 | +1.3% | 1,043,000 |
| 2010/09/24 | 312 | 312 | 305 | 306 | -6 | -1.9% | 3,086,000 |
| 2010/09/22 | 310 | 314 | 310 | 312 | +3 | +1% | 1,411,000 |
| 2010/09/21 | 315 | 315 | 308 | 309 | -4 | -1.3% | 1,349,000 |
| 2010/09/17 | 310 | 316 | 308 | 313 | +5 | +1.6% | 1,612,000 |
| 2010/09/16 | 317 | 318 | 307 | 308 | -6 | -1.9% | 3,469,000 |
| 2010/09/15 | 311 | 318 | 306 | 314 | +2 | +0.6% | 2,755,000 |
| 2010/09/14 | 316 | 317 | 311 | 312 | -5 | -1.6% | 1,357,000 |
| 2010/09/13 | 319 | 322 | 317 | 317 | +1 | +0.3% | 1,186,000 |
| 2010/09/10 | 311 | 319 | 310 | 316 | +4 | +1.3% | 3,592,000 |
| 2010/09/09 | 314 | 314 | 310 | 312 | +3 | +1% | 1,016,000 |
| 2010/09/08 | 312 | 314 | 308 | 309 | -9 | -2.8% | 1,340,000 |
| 2010/09/07 | 317 | 320 | 317 | 318 | -3 | -0.9% | 997,000 |
| 2010/09/06 | 318 | 321 | 314 | 321 | +6 | +1.9% | 1,416,000 |
| 2010/09/03 | 314 | 316 | 310 | 315 | +5 | +1.6% | 1,720,000 |
| 2010/09/02 | 309 | 311 | 304 | 310 | +4 | +1.3% | 2,418,000 |
| 2010/09/01 | 301 | 306 | 298 | 306 | +8 | +2.7% | 1,849,000 |
| 2010/08/31 | 303 | 305 | 297 | 298 | -12 | -3.9% | 1,329,000 |
| 2010/08/30 | 311 | 316 | 309 | 310 | +4 | +1.3% | 1,248,000 |
| 2010/08/27 | 295 | 307 | 294 | 306 | +8 | +2.7% | 2,042,000 |
| 2010/08/26 | 304 | 304 | 294 | 298 | -3 | -1% | 2,506,000 |
| 2010/08/25 | 304 | 308 | 298 | 301 | -2 | -0.7% | 2,596,000 |
| 2010/08/24 | 302 | 305 | 300 | 303 | -3 | -1% | 1,540,000 |
| 2010/08/23 | 310 | 310 | 306 | 306 | -5 | -1.6% | 1,809,000 |
| 2010/08/20 | 317 | 319 | 311 | 311 | -10 | -3.1% | 1,392,000 |
| 2010/08/19 | 318 | 324 | 318 | 321 | +1 | +0.3% | 1,324,000 |
| 2010/08/18 | 319 | 322 | 314 | 320 | +5 | +1.6% | 1,655,000 |
| 2010/08/17 | 310 | 316 | 310 | 315 | ±0 | ±0% | 1,454,000 |
| 2010/08/16 | 316 | 316 | 311 | 315 | -4 | -1.3% | 2,389,000 |
| 2010/08/13 | 318 | 323 | 316 | 319 | -1 | -0.3% | 1,706,000 |
| 2010/08/12 | 316 | 320 | 314 | 320 | -2 | -0.6% | 1,387,000 |
| 2010/08/11 | 325 | 329 | 318 | 322 | -8 | -2.4% | 1,234,000 |
| 2010/08/10 | 328 | 336 | 326 | 330 | -3 | -0.9% | 2,958,000 |
| 2010/08/09 | 332 | 335 | 330 | 333 | -3 | -0.9% | 1,015,000 |
| 2010/08/06 | 328 | 339 | 327 | 336 | +5 | +1.5% | 2,172,000 |
3451～
3500
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
