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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 326 | 333 | 321 | 331 | +10 | +3.1% | 2,568,000 |
| 2010/08/04 | 326 | 326 | 321 | 321 | -9 | -2.7% | 1,522,000 |
| 2010/08/03 | 327 | 332 | 326 | 330 | +6 | +1.9% | 1,346,000 |
| 2010/08/02 | 326 | 332 | 323 | 324 | -3 | -0.9% | 1,836,000 |
| 2010/07/30 | 334 | 334 | 326 | 327 | -7 | -2.1% | 1,852,000 |
| 2010/07/29 | 332 | 338 | 331 | 334 | -4 | -1.2% | 2,008,000 |
| 2010/07/28 | 336 | 339 | 334 | 338 | +5 | +1.5% | 2,536,000 |
| 2010/07/27 | 334 | 336 | 332 | 333 | -1 | -0.3% | 1,053,000 |
| 2010/07/26 | 333 | 338 | 331 | 334 | +3 | +0.9% | 1,372,000 |
| 2010/07/23 | 331 | 333 | 328 | 331 | +8 | +2.5% | 2,798,000 |
| 2010/07/22 | 316 | 324 | 315 | 323 | +4 | +1.3% | 2,154,000 |
| 2010/07/21 | 325 | 326 | 318 | 319 | -6 | -1.8% | 1,684,000 |
| 2010/07/20 | 320 | 327 | 317 | 325 | +2 | +0.6% | 2,269,000 |
| 2010/07/16 | 325 | 326 | 321 | 323 | -6 | -1.8% | 1,768,000 |
| 2010/07/15 | 331 | 331 | 327 | 329 | -4 | -1.2% | 1,281,000 |
| 2010/07/14 | 330 | 333 | 329 | 333 | +9 | +2.8% | 1,586,000 |
| 2010/07/13 | 324 | 325 | 321 | 324 | +4 | +1.3% | 1,399,000 |
| 2010/07/12 | 324 | 326 | 318 | 320 | -4 | -1.2% | 2,814,000 |
| 2010/07/09 | 324 | 325 | 320 | 324 | +5 | +1.6% | 2,483,000 |
| 2010/07/08 | 314 | 319 | 312 | 319 | +13 | +4.2% | 1,514,000 |
| 2010/07/07 | 308 | 309 | 304 | 306 | -2 | -0.6% | 1,279,000 |
| 2010/07/06 | 303 | 310 | 301 | 308 | +5 | +1.7% | 1,540,000 |
| 2010/07/05 | 305 | 308 | 303 | 303 | -2 | -0.7% | 1,129,000 |
| 2010/07/02 | 309 | 310 | 304 | 305 | -1 | -0.3% | 1,699,000 |
| 2010/07/01 | 305 | 307 | 301 | 306 | ±0 | ±0% | 2,671,000 |
| 2010/06/30 | 307 | 309 | 306 | 306 | -8 | -2.5% | 1,474,000 |
| 2010/06/29 | 321 | 322 | 313 | 314 | -8 | -2.5% | 1,653,000 |
| 2010/06/28 | 322 | 324 | 320 | 322 | ±0 | ±0% | 1,167,000 |
| 2010/06/25 | 325 | 325 | 319 | 322 | -7 | -2.1% | 1,808,000 |
| 2010/06/24 | 327 | 332 | 327 | 329 | +2 | +0.6% | 1,105,000 |
| 2010/06/23 | 332 | 333 | 325 | 327 | -5 | -1.5% | 1,505,000 |
| 2010/06/22 | 332 | 336 | 331 | 332 | -1 | -0.3% | 2,588,000 |
| 2010/06/21 | 326 | 334 | 324 | 333 | +13 | +4.1% | 2,791,000 |
| 2010/06/18 | 324 | 324 | 318 | 320 | -2 | -0.6% | 1,741,000 |
| 2010/06/17 | 321 | 328 | 321 | 322 | -2 | -0.6% | 2,641,000 |
| 2010/06/16 | 322 | 327 | 320 | 324 | +6 | +1.9% | 2,654,000 |
| 2010/06/15 | 320 | 320 | 316 | 318 | +1 | +0.3% | 1,981,000 |
| 2010/06/14 | 313 | 318 | 313 | 317 | +7 | +2.3% | 1,989,000 |
| 2010/06/11 | 314 | 317 | 310 | 310 | +3 | +1% | 5,395,000 |
| 2010/06/10 | 305 | 308 | 303 | 307 | +1 | +0.3% | 1,877,000 |
| 2010/06/09 | 303 | 307 | 302 | 306 | +3 | +1% | 3,831,000 |
| 2010/06/08 | 301 | 305 | 301 | 303 | -3 | -1% | 1,673,000 |
| 2010/06/07 | 307 | 310 | 304 | 306 | -8 | -2.5% | 3,215,000 |
| 2010/06/04 | 316 | 320 | 313 | 314 | -2 | -0.6% | 2,584,000 |
| 2010/06/03 | 313 | 318 | 313 | 316 | +7 | +2.3% | 4,388,000 |
| 2010/06/02 | 314 | 315 | 307 | 309 | -10 | -3.1% | 4,153,000 |
| 2010/06/01 | 319 | 322 | 314 | 319 | ±0 | ±0% | 2,684,000 |
| 2010/05/31 | 311 | 322 | 311 | 319 | +6 | +1.9% | 3,242,000 |
| 2010/05/28 | 315 | 318 | 312 | 313 | +2 | +0.6% | 3,575,000 |
| 2010/05/27 | 308 | 314 | 306 | 311 | -2 | -0.6% | 4,899,000 |
3501～
3550
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
