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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,060 | 4,090 | 4,040 | 4,070 | +25 | +0.6% | 291,100 |
| 2022/08/25 | 4,035 | 4,050 | 4,010 | 4,045 | +15 | +0.4% | 269,400 |
| 2022/08/24 | 3,995 | 4,030 | 3,975 | 4,030 | +55 | +1.4% | 365,300 |
| 2022/08/23 | 3,960 | 3,980 | 3,950 | 3,975 | +5 | +0.1% | 190,100 |
| 2022/08/22 | 3,905 | 3,970 | 3,905 | 3,970 | +35 | +0.9% | 263,200 |
| 2022/08/19 | 3,925 | 3,940 | 3,910 | 3,935 | +35 | +0.9% | 284,500 |
| 2022/08/18 | 3,910 | 3,915 | 3,895 | 3,900 | -5 | -0.1% | 230,900 |
| 2022/08/17 | 3,900 | 3,910 | 3,880 | 3,905 | +20 | +0.5% | 258,800 |
| 2022/08/16 | 3,880 | 3,900 | 3,860 | 3,885 | -15 | -0.4% | 219,500 |
| 2022/08/15 | 3,895 | 3,905 | 3,875 | 3,900 | +5 | +0.1% | 178,300 |
| 2022/08/12 | 3,890 | 3,905 | 3,875 | 3,895 | +40 | +1% | 230,700 |
| 2022/08/10 | 3,815 | 3,860 | 3,800 | 3,855 | +30 | +0.8% | 242,600 |
| 2022/08/09 | 3,880 | 3,890 | 3,815 | 3,825 | -40 | -1% | 309,500 |
| 2022/08/08 | 3,805 | 3,870 | 3,800 | 3,865 | +70 | +1.8% | 342,800 |
| 2022/08/05 | 3,750 | 3,810 | 3,710 | 3,795 | +35 | +0.9% | 614,200 |
| 2022/08/04 | 3,850 | 3,880 | 3,745 | 3,760 | -100 | -2.6% | 886,100 |
| 2022/08/03 | 3,925 | 3,930 | 3,845 | 3,860 | -85 | -2.2% | 671,400 |
| 2022/08/02 | 3,970 | 3,970 | 3,915 | 3,945 | -45 | -1.1% | 421,000 |
| 2022/08/01 | 3,995 | 4,000 | 3,970 | 3,990 | +10 | +0.3% | 224,400 |
| 2022/07/29 | 3,995 | 4,010 | 3,970 | 3,980 | -10 | -0.3% | 237,800 |
| 2022/07/28 | 3,995 | 4,000 | 3,975 | 3,990 | -5 | -0.1% | 199,200 |
| 2022/07/27 | 4,000 | 4,005 | 3,975 | 3,995 | -20 | -0.5% | 325,900 |
| 2022/07/26 | 4,010 | 4,030 | 3,990 | 4,015 | +20 | +0.5% | 333,600 |
| 2022/07/25 | 3,990 | 4,010 | 3,960 | 3,995 | -15 | -0.4% | 341,500 |
| 2022/07/22 | 4,000 | 4,035 | 3,980 | 4,010 | -20 | -0.5% | 239,900 |
| 2022/07/21 | 4,015 | 4,030 | 3,985 | 4,030 | +15 | +0.4% | 250,900 |
| 2022/07/20 | 4,025 | 4,035 | 4,000 | 4,015 | +45 | +1.1% | 207,100 |
| 2022/07/19 | 3,970 | 3,975 | 3,950 | 3,970 | +30 | +0.8% | 137,600 |
| 2022/07/15 | 3,970 | 3,975 | 3,940 | 3,940 | -30 | -0.8% | 175,600 |
| 2022/07/14 | 3,965 | 3,990 | 3,960 | 3,970 | ±0 | ±0% | 145,600 |
| 2022/07/13 | 3,990 | 4,005 | 3,960 | 3,970 | -15 | -0.4% | 154,600 |
| 2022/07/12 | 4,035 | 4,035 | 3,970 | 3,985 | -60 | -1.5% | 158,200 |
| 2022/07/11 | 4,025 | 4,055 | 4,015 | 4,045 | +70 | +1.8% | 146,200 |
| 2022/07/08 | 3,990 | 4,025 | 3,965 | 3,975 | +5 | +0.1% | 224,600 |
| 2022/07/07 | 3,960 | 3,980 | 3,915 | 3,970 | +20 | +0.5% | 199,700 |
| 2022/07/06 | 4,000 | 4,000 | 3,935 | 3,950 | -70 | -1.7% | 247,100 |
| 2022/07/05 | 4,065 | 4,070 | 4,015 | 4,020 | +5 | +0.1% | 131,400 |
| 2022/07/04 | 4,025 | 4,060 | 4,005 | 4,015 | +50 | +1.3% | 195,000 |
| 2022/07/01 | 4,070 | 4,070 | 3,955 | 3,965 | -100 | -2.5% | 233,900 |
| 2022/06/30 | 4,065 | 4,100 | 4,035 | 4,065 | +5 | +0.1% | 188,600 |
| 2022/06/29 | 4,020 | 4,085 | 4,010 | 4,060 | +10 | +0.2% | 260,500 |
| 2022/06/28 | 4,010 | 4,075 | 4,000 | 4,050 | +70 | +1.8% | 165,500 |
| 2022/06/27 | 4,040 | 4,040 | 3,950 | 3,980 | ±0 | ±0% | 173,700 |
| 2022/06/24 | 3,995 | 4,000 | 3,945 | 3,980 | -25 | -0.6% | 207,600 |
| 2022/06/23 | 4,015 | 4,065 | 3,990 | 4,005 | +5 | +0.1% | 173,600 |
| 2022/06/22 | 4,070 | 4,080 | 4,000 | 4,000 | -25 | -0.6% | 212,000 |
| 2022/06/21 | 4,030 | 4,065 | 4,010 | 4,025 | ±0 | ±0% | 254,600 |
| 2022/06/20 | 4,110 | 4,120 | 4,000 | 4,025 | -105 | -2.5% | 254,100 |
| 2022/06/17 | 4,110 | 4,170 | 4,080 | 4,130 | -45 | -1.1% | 402,100 |
| 2022/06/16 | 4,190 | 4,235 | 4,150 | 4,175 | -40 | -0.9% | 209,600 |
751～
800
件表示中 / 3786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 | 530,700円 | +14.5% | +18.7% | 4.15% | 11.90倍 | 1.22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 | 392,500円 | +3.7% | +1.6% | 3.31% | 13.46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 | 482,000円 | -1.1% | +59.6% | 3.32% | 13.44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 | 1,482,000円 | +5.5% | -5.0% | 2.43% | 13.59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
