西松建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,344 | 5,344 | 5,255 | 5,270 | -74 | -1.4% | 95,400 |
| 2025/09/16 | 5,328 | 5,355 | 5,303 | 5,344 | +1 | ±0% | 89,200 |
| 2025/09/12 | 5,369 | 5,388 | 5,317 | 5,343 | +15 | +0.3% | 114,800 |
| 2025/09/11 | 5,339 | 5,351 | 5,298 | 5,328 | -11 | -0.2% | 109,900 |
| 2025/09/10 | 5,315 | 5,340 | 5,299 | 5,339 | +26 | +0.5% | 70,800 |
| 2025/09/09 | 5,332 | 5,390 | 5,296 | 5,313 | -3 | -0.1% | 107,000 |
| 2025/09/08 | 5,288 | 5,335 | 5,260 | 5,316 | +36 | +0.7% | 95,400 |
| 2025/09/05 | 5,243 | 5,280 | 5,200 | 5,280 | +37 | +0.7% | 135,700 |
| 2025/09/04 | 5,188 | 5,259 | 5,170 | 5,243 | +55 | +1.1% | 98,100 |
| 2025/09/03 | 5,178 | 5,240 | 5,151 | 5,188 | +34 | +0.7% | 177,400 |
| 2025/09/02 | 5,171 | 5,179 | 5,130 | 5,154 | +6 | +0.1% | 103,700 |
| 2025/09/01 | 5,105 | 5,148 | 5,085 | 5,148 | +30 | +0.6% | 104,900 |
| 2025/08/29 | 5,094 | 5,126 | 5,073 | 5,118 | +6 | +0.1% | 59,000 |
| 2025/08/28 | 5,081 | 5,112 | 5,052 | 5,112 | +22 | +0.4% | 91,700 |
| 2025/08/27 | 5,108 | 5,146 | 5,090 | 5,090 | -43 | -0.8% | 106,000 |
| 2025/08/26 | 5,200 | 5,200 | 5,110 | 5,133 | -67 | -1.3% | 164,900 |
| 2025/08/25 | 5,292 | 5,328 | 5,200 | 5,200 | -92 | -1.7% | 129,000 |
| 2025/08/22 | 5,279 | 5,292 | 5,241 | 5,292 | +52 | +1% | 63,600 |
| 2025/08/21 | 5,267 | 5,290 | 5,209 | 5,240 | -56 | -1.1% | 127,800 |
| 2025/08/20 | 5,260 | 5,310 | 5,245 | 5,296 | +44 | +0.8% | 113,500 |
| 2025/08/19 | 5,210 | 5,260 | 5,182 | 5,252 | +52 | +1% | 112,900 |
| 2025/08/18 | 5,151 | 5,236 | 5,145 | 5,200 | +47 | +0.9% | 149,900 |
| 2025/08/15 | 5,100 | 5,153 | 5,080 | 5,153 | +53 | +1% | 107,000 |
| 2025/08/14 | 5,100 | 5,139 | 5,051 | 5,100 | -40 | -0.8% | 125,600 |
| 2025/08/13 | 5,100 | 5,167 | 5,072 | 5,140 | +34 | +0.7% | 207,100 |
| 2025/08/12 | 5,148 | 5,170 | 5,092 | 5,106 | +14 | +0.3% | 189,000 |
| 2025/08/08 | 5,330 | 5,330 | 5,084 | 5,092 | -187 | -3.5% | 481,700 |
| 2025/08/07 | 5,300 | 5,384 | 5,247 | 5,279 | +12 | +0.2% | 230,200 |
| 2025/08/06 | 5,154 | 5,267 | 5,154 | 5,267 | +113 | +2.2% | 171,600 |
| 2025/08/05 | 5,124 | 5,180 | 5,095 | 5,154 | +46 | +0.9% | 125,800 |
| 2025/08/04 | 5,076 | 5,114 | 5,042 | 5,108 | -13 | -0.3% | 166,700 |
| 2025/08/01 | 5,030 | 5,131 | 5,030 | 5,121 | +92 | +1.8% | 189,800 |
| 2025/07/31 | 4,990 | 5,029 | 4,986 | 5,029 | +44 | +0.9% | 184,600 |
| 2025/07/30 | 4,922 | 4,995 | 4,918 | 4,985 | +52 | +1.1% | 107,000 |
| 2025/07/29 | 4,901 | 4,954 | 4,875 | 4,933 | -9 | -0.2% | 130,600 |
| 2025/07/28 | 4,938 | 4,988 | 4,936 | 4,942 | -15 | -0.3% | 149,600 |
| 2025/07/25 | 4,955 | 4,973 | 4,920 | 4,957 | +2 | ±0% | 99,200 |
| 2025/07/24 | 4,913 | 4,959 | 4,906 | 4,955 | +32 | +0.7% | 113,100 |
| 2025/07/23 | 4,949 | 4,958 | 4,907 | 4,923 | -10 | -0.2% | 195,700 |
| 2025/07/22 | 4,900 | 4,954 | 4,900 | 4,933 | +25 | +0.5% | 82,400 |
| 2025/07/18 | 4,984 | 4,984 | 4,908 | 4,908 | -66 | -1.3% | 99,400 |
| 2025/07/17 | 4,910 | 4,974 | 4,885 | 4,974 | +89 | +1.8% | 136,300 |
| 2025/07/16 | 4,905 | 4,905 | 4,867 | 4,885 | -17 | -0.3% | 71,900 |
| 2025/07/15 | 4,929 | 4,941 | 4,881 | 4,902 | -27 | -0.5% | 95,100 |
| 2025/07/14 | 4,889 | 4,929 | 4,862 | 4,929 | +41 | +0.8% | 115,800 |
| 2025/07/11 | 4,872 | 4,915 | 4,834 | 4,888 | +34 | +0.7% | 130,800 |
| 2025/07/10 | 4,855 | 4,865 | 4,811 | 4,854 | -1 | ±0% | 125,800 |
| 2025/07/09 | 4,805 | 4,877 | 4,805 | 4,855 | +50 | +1% | 125,200 |
| 2025/07/08 | 4,810 | 4,813 | 4,772 | 4,805 | -5 | -0.1% | 97,900 |
| 2025/07/07 | 4,819 | 4,825 | 4,785 | 4,810 | +7 | +0.1% | 118,400 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「西松建」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 |
|---|---|---|---|---|---|---|---|---|
| 西松建 | 529,100円 | +14.5% | +18.7% | 4.16% | 11.87倍 | 1.21倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 住電設 | 653,000円 | +3.1% | +0.5% | 2.39% | 17.68倍 | 2.02倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 391,500円 | +3.7% | +1.6% | 3.32% | 13.43倍 | 0.94倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 483,000円 | -1.1% | +59.6% | 3.31% | 13.47倍 | 1.14倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 東建コーポ | 1,484,000円 | +5.5% | -5.0% | 2.43% | 13.61倍 | 1.49倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
