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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,685 | 3,740 | 3,680 | 3,730 | +25 | +0.7% | 187,500 |
| 2022/11/09 | 3,665 | 3,720 | 3,660 | 3,705 | +25 | +0.7% | 286,000 |
| 2022/11/08 | 3,700 | 3,710 | 3,675 | 3,680 | -40 | -1.1% | 391,600 |
| 2022/11/07 | 3,650 | 3,730 | 3,630 | 3,720 | +70 | +1.9% | 552,300 |
| 2022/11/04 | 3,600 | 3,650 | 3,570 | 3,650 | +50 | +1.4% | 683,900 |
| 2022/11/02 | 3,605 | 3,630 | 3,595 | 3,600 | -5 | -0.1% | 340,700 |
| 2022/11/01 | 3,630 | 3,640 | 3,605 | 3,605 | -15 | -0.4% | 237,800 |
| 2022/10/31 | 3,665 | 3,665 | 3,600 | 3,620 | ±0 | ±0% | 343,300 |
| 2022/10/28 | 3,640 | 3,650 | 3,610 | 3,620 | -35 | -1% | 1,210,900 |
| 2022/10/27 | 3,745 | 3,745 | 3,655 | 3,655 | -90 | -2.4% | 539,100 |
| 2022/10/26 | 3,755 | 3,755 | 3,730 | 3,745 | -5 | -0.1% | 268,100 |
| 2022/10/25 | 3,725 | 3,770 | 3,715 | 3,750 | +20 | +0.5% | 282,300 |
| 2022/10/24 | 3,765 | 3,765 | 3,725 | 3,730 | -15 | -0.4% | 269,900 |
| 2022/10/21 | 3,760 | 3,780 | 3,740 | 3,745 | -30 | -0.8% | 275,500 |
| 2022/10/20 | 3,760 | 3,795 | 3,760 | 3,775 | -20 | -0.5% | 266,400 |
| 2022/10/19 | 3,790 | 3,805 | 3,775 | 3,795 | +20 | +0.5% | 172,200 |
| 2022/10/18 | 3,745 | 3,795 | 3,740 | 3,775 | +30 | +0.8% | 274,600 |
| 2022/10/17 | 3,750 | 3,770 | 3,730 | 3,745 | -15 | -0.4% | 309,800 |
| 2022/10/14 | 3,760 | 3,780 | 3,730 | 3,760 | +35 | +0.9% | 426,400 |
| 2022/10/13 | 3,780 | 3,785 | 3,720 | 3,725 | -75 | -2% | 405,100 |
| 2022/10/12 | 3,850 | 3,850 | 3,780 | 3,800 | -20 | -0.5% | 413,700 |
| 2022/10/11 | 3,795 | 3,835 | 3,795 | 3,820 | -15 | -0.4% | 414,200 |
| 2022/10/07 | 3,815 | 3,845 | 3,810 | 3,835 | -30 | -0.8% | 312,300 |
| 2022/10/06 | 3,890 | 3,925 | 3,865 | 3,865 | -20 | -0.5% | 288,000 |
| 2022/10/05 | 3,930 | 3,940 | 3,875 | 3,885 | -30 | -0.8% | 259,400 |
| 2022/10/04 | 3,910 | 3,920 | 3,870 | 3,915 | +115 | +3% | 352,300 |
| 2022/10/03 | 3,765 | 3,810 | 3,735 | 3,800 | +5 | +0.1% | 335,200 |
| 2022/09/30 | 3,945 | 3,945 | 3,770 | 3,795 | -150 | -3.8% | 601,000 |
| 2022/09/29 | 3,920 | 3,960 | 3,905 | 3,945 | -105 | -2.6% | 407,300 |
| 2022/09/28 | 4,055 | 4,075 | 3,990 | 4,050 | -10 | -0.2% | 553,200 |
| 2022/09/27 | 4,090 | 4,125 | 4,060 | 4,060 | -20 | -0.5% | 349,000 |
| 2022/09/26 | 4,140 | 4,145 | 4,075 | 4,080 | -70 | -1.7% | 377,600 |
| 2022/09/22 | 4,120 | 4,160 | 4,115 | 4,150 | +20 | +0.5% | 219,900 |
| 2022/09/21 | 4,165 | 4,175 | 4,115 | 4,130 | -50 | -1.2% | 293,000 |
| 2022/09/20 | 4,225 | 4,245 | 4,155 | 4,180 | -25 | -0.6% | 336,700 |
| 2022/09/16 | 4,150 | 4,245 | 4,145 | 4,205 | +95 | +2.3% | 920,500 |
| 2022/09/15 | 4,100 | 4,115 | 4,085 | 4,110 | -5 | -0.1% | 211,500 |
| 2022/09/14 | 4,070 | 4,120 | 4,065 | 4,115 | ±0 | ±0% | 230,200 |
| 2022/09/13 | 4,110 | 4,115 | 4,090 | 4,115 | +10 | +0.2% | 261,000 |
| 2022/09/12 | 4,130 | 4,135 | 4,100 | 4,105 | ±0 | ±0% | 253,800 |
| 2022/09/09 | 4,050 | 4,110 | 4,050 | 4,105 | +35 | +0.9% | 274,000 |
| 2022/09/08 | 4,030 | 4,070 | 4,030 | 4,070 | +50 | +1.2% | 261,400 |
| 2022/09/07 | 4,010 | 4,025 | 3,990 | 4,020 | -20 | -0.5% | 226,000 |
| 2022/09/06 | 4,035 | 4,045 | 4,005 | 4,040 | +5 | +0.1% | 145,700 |
| 2022/09/05 | 3,980 | 4,045 | 3,975 | 4,035 | +30 | +0.7% | 212,200 |
| 2022/09/02 | 4,025 | 4,025 | 3,980 | 4,005 | ±0 | ±0% | 293,100 |
| 2022/09/01 | 4,020 | 4,035 | 4,000 | 4,005 | -40 | -1% | 264,900 |
| 2022/08/31 | 4,055 | 4,055 | 4,035 | 4,045 | -10 | -0.2% | 193,400 |
| 2022/08/30 | 4,030 | 4,055 | 4,025 | 4,055 | +25 | +0.6% | 229,200 |
| 2022/08/29 | 4,015 | 4,045 | 4,005 | 4,030 | -40 | -1% | 225,100 |
501～
550
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「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 | 504,000円 | -14.1% | -10.1% | 4.37% | 16.04倍 | 1.19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 |
| ショーボンド | 520,800円 | +7.7% | +3.2% | 2.74% | 18.37倍 | 2.62倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 安藤ハザマ | 121,000円 | +3.1% | +19.2% | 4.96% | 12.48倍 | 1.20倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ミライト・ワン | 220,100円 | +10.0% | +49.8% | 3.41% | 11.08倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 340,000円 | +10.9% | +46.0% | 3.53% | 11.45倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
