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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 348 | 350 | 346 | 347 | -5 | -1.4% | 1,172,000 |
| 2010/12/29 | 346 | 353 | 345 | 352 | +6 | +1.7% | 1,185,000 |
| 2010/12/28 | 348 | 348 | 345 | 346 | -2 | -0.6% | 840,000 |
| 2010/12/27 | 347 | 350 | 346 | 348 | +1 | +0.3% | 1,013,000 |
| 2010/12/24 | 357 | 357 | 346 | 347 | -9 | -2.5% | 1,957,000 |
| 2010/12/22 | 351 | 357 | 350 | 356 | +4 | +1.1% | 2,001,000 |
| 2010/12/21 | 349 | 354 | 349 | 352 | +3 | +0.9% | 1,390,000 |
| 2010/12/20 | 352 | 353 | 347 | 349 | -2 | -0.6% | 1,467,000 |
| 2010/12/17 | 350 | 354 | 350 | 351 | ±0 | ±0% | 1,921,000 |
| 2010/12/16 | 350 | 354 | 348 | 351 | +3 | +0.9% | 3,684,000 |
| 2010/12/15 | 350 | 350 | 347 | 348 | -1 | -0.3% | 1,847,000 |
| 2010/12/14 | 347 | 349 | 345 | 349 | +1 | +0.3% | 2,572,000 |
| 2010/12/13 | 349 | 349 | 345 | 348 | ±0 | ±0% | 1,351,000 |
| 2010/12/10 | 352 | 352 | 345 | 348 | +1 | +0.3% | 5,809,000 |
| 2010/12/09 | 347 | 350 | 345 | 347 | ±0 | ±0% | 2,070,000 |
| 2010/12/08 | 343 | 348 | 342 | 347 | +5 | +1.5% | 2,854,000 |
| 2010/12/07 | 340 | 344 | 338 | 342 | -1 | -0.3% | 1,273,000 |
| 2010/12/06 | 344 | 345 | 341 | 343 | -1 | -0.3% | 1,127,000 |
| 2010/12/03 | 343 | 347 | 342 | 344 | +1 | +0.3% | 1,571,000 |
| 2010/12/02 | 346 | 346 | 340 | 343 | +2 | +0.6% | 2,118,000 |
| 2010/12/01 | 336 | 341 | 334 | 341 | +5 | +1.5% | 1,820,000 |
| 2010/11/30 | 348 | 350 | 335 | 336 | -10 | -2.9% | 3,232,000 |
| 2010/11/29 | 336 | 348 | 336 | 346 | +9 | +2.7% | 2,858,000 |
| 2010/11/26 | 337 | 342 | 336 | 337 | ±0 | ±0% | 1,758,000 |
| 2010/11/25 | 339 | 339 | 334 | 337 | +2 | +0.6% | 1,767,000 |
| 2010/11/24 | 335 | 337 | 333 | 335 | -1 | -0.3% | 1,697,000 |
| 2010/11/22 | 339 | 341 | 336 | 336 | +2 | +0.6% | 1,225,000 |
| 2010/11/19 | 339 | 340 | 333 | 334 | -1 | -0.3% | 1,493,000 |
| 2010/11/18 | 326 | 336 | 325 | 335 | +10 | +3.1% | 3,846,000 |
| 2010/11/17 | 320 | 326 | 320 | 325 | +2 | +0.6% | 1,565,000 |
| 2010/11/16 | 326 | 327 | 320 | 323 | ±0 | ±0% | 2,720,000 |
| 2010/11/15 | 325 | 327 | 323 | 323 | -2 | -0.6% | 2,144,000 |
| 2010/11/12 | 326 | 330 | 322 | 325 | -2 | -0.6% | 3,052,000 |
| 2010/11/11 | 330 | 333 | 326 | 327 | -5 | -1.5% | 2,845,000 |
| 2010/11/10 | 324 | 335 | 322 | 332 | +12 | +3.8% | 4,535,000 |
| 2010/11/09 | 324 | 327 | 318 | 320 | -8 | -2.4% | 2,946,000 |
| 2010/11/08 | 326 | 328 | 324 | 328 | +4 | +1.2% | 1,551,000 |
| 2010/11/05 | 321 | 329 | 320 | 324 | +9 | +2.9% | 2,313,000 |
| 2010/11/04 | 311 | 320 | 311 | 315 | +7 | +2.3% | 2,526,000 |
| 2010/11/02 | 306 | 309 | 304 | 308 | ±0 | ±0% | 1,807,000 |
| 2010/11/01 | 309 | 314 | 307 | 308 | -3 | -1% | 2,030,000 |
| 2010/10/29 | 317 | 317 | 308 | 311 | -6 | -1.9% | 2,722,000 |
| 2010/10/28 | 318 | 320 | 314 | 317 | -3 | -0.9% | 2,764,000 |
| 2010/10/27 | 328 | 328 | 319 | 320 | -5 | -1.5% | 2,918,000 |
| 2010/10/26 | 325 | 329 | 324 | 325 | +1 | +0.3% | 1,293,000 |
| 2010/10/25 | 329 | 329 | 323 | 324 | -3 | -0.9% | 1,673,000 |
| 2010/10/22 | 324 | 329 | 323 | 327 | +6 | +1.9% | 1,668,000 |
| 2010/10/21 | 322 | 324 | 318 | 321 | -1 | -0.3% | 1,769,000 |
| 2010/10/20 | 319 | 324 | 317 | 322 | -3 | -0.9% | 2,199,000 |
| 2010/10/19 | 326 | 330 | 323 | 325 | ±0 | ±0% | 1,823,000 |
3551～
3600
件表示中 / 3735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 | 159,800円 | -1.8% | +1.9% | 2.75% | 14.53倍 | 1.27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 | 214,500円 | -2.3% | -17.9% | 3.82% | 15.07倍 | 1.30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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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 |
| Ｙ Ｔ Ｌ | 85,000円 | - | - | - | - | - |
|
- |
| 住友林 | 143,500円 | +24.5% | +3.6% | 4.24% | 7.17倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
