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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
件表示中 / 3673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 | 127,900円 | -7.3% | - | 2.74% | 14.54倍 | 1.02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 |
| 大林組 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 |
| 大成建 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16倍 | 1.19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 | 403,200円 | +24.5% | +3.6% | 4.51% | 6.71倍 | 0.90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 | 62,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
