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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,350 | 3,355 | 3,280 | 3,305 | +20 | +0.6% | 302,000 |
| 2021/10/29 | 3,225 | 3,340 | 3,195 | 3,285 | +75 | +2.3% | 811,000 |
| 2021/10/28 | 3,210 | 3,240 | 3,155 | 3,210 | -10 | -0.3% | 1,035,000 |
| 2021/10/27 | 3,250 | 3,255 | 3,195 | 3,220 | -30 | -0.9% | 501,100 |
| 2021/10/26 | 3,330 | 3,330 | 3,240 | 3,250 | -65 | -2% | 849,700 |
| 2021/10/25 | 3,385 | 3,415 | 3,315 | 3,315 | -85 | -2.5% | 443,900 |
| 2021/10/22 | 3,315 | 3,455 | 3,265 | 3,400 | +75 | +2.3% | 1,048,700 |
| 2021/10/21 | 3,405 | 3,410 | 3,325 | 3,325 | -100 | -2.9% | 488,600 |
| 2021/10/20 | 3,490 | 3,495 | 3,415 | 3,425 | -45 | -1.3% | 412,900 |
| 2021/10/19 | 3,530 | 3,535 | 3,465 | 3,470 | -70 | -2% | 375,200 |
| 2021/10/18 | 3,525 | 3,560 | 3,515 | 3,540 | +5 | +0.1% | 314,500 |
| 2021/10/15 | 3,440 | 3,535 | 3,430 | 3,535 | +110 | +3.2% | 502,300 |
| 2021/10/14 | 3,470 | 3,480 | 3,415 | 3,425 | -50 | -1.4% | 453,400 |
| 2021/10/13 | 3,500 | 3,500 | 3,455 | 3,475 | -25 | -0.7% | 237,600 |
| 2021/10/12 | 3,485 | 3,515 | 3,465 | 3,500 | ±0 | ±0% | 305,800 |
| 2021/10/11 | 3,500 | 3,500 | 3,465 | 3,500 | -10 | -0.3% | 259,300 |
| 2021/10/08 | 3,490 | 3,510 | 3,465 | 3,510 | +25 | +0.7% | 257,800 |
| 2021/10/07 | 3,525 | 3,535 | 3,480 | 3,485 | -30 | -0.9% | 238,500 |
| 2021/10/06 | 3,510 | 3,565 | 3,480 | 3,515 | +20 | +0.6% | 448,100 |
| 2021/10/05 | 3,445 | 3,495 | 3,425 | 3,495 | +40 | +1.2% | 369,700 |
| 2021/10/04 | 3,450 | 3,485 | 3,425 | 3,455 | +5 | +0.1% | 342,700 |
| 2021/10/01 | 3,460 | 3,465 | 3,425 | 3,450 | -25 | -0.7% | 295,300 |
| 2021/09/30 | 3,520 | 3,545 | 3,470 | 3,475 | -40 | -1.1% | 299,400 |
| 2021/09/29 | 3,535 | 3,555 | 3,510 | 3,515 | -130 | -3.6% | 374,500 |
| 2021/09/28 | 3,630 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 386,500 |
| 2021/09/27 | 3,635 | 3,670 | 3,615 | 3,615 | -5 | -0.1% | 364,100 |
| 2021/09/24 | 3,620 | 3,640 | 3,585 | 3,620 | +50 | +1.4% | 577,100 |
| 2021/09/22 | 3,560 | 3,625 | 3,525 | 3,570 | +5 | +0.1% | 1,169,800 |
| 2021/09/21 | 3,535 | 3,585 | 3,500 | 3,565 | -40 | -1.1% | 233,200 |
| 2021/09/17 | 3,580 | 3,620 | 3,575 | 3,605 | -30 | -0.8% | 257,500 |
| 2021/09/16 | 3,680 | 3,680 | 3,615 | 3,635 | -5 | -0.1% | 231,400 |
| 2021/09/15 | 3,650 | 3,670 | 3,630 | 3,640 | -70 | -1.9% | 225,500 |
| 2021/09/14 | 3,700 | 3,710 | 3,670 | 3,710 | +45 | +1.2% | 215,500 |
| 2021/09/13 | 3,595 | 3,665 | 3,585 | 3,665 | +25 | +0.7% | 185,300 |
| 2021/09/10 | 3,595 | 3,645 | 3,595 | 3,640 | +30 | +0.8% | 167,400 |
| 2021/09/09 | 3,650 | 3,655 | 3,610 | 3,610 | -45 | -1.2% | 148,500 |
| 2021/09/08 | 3,600 | 3,655 | 3,590 | 3,655 | +35 | +1% | 216,500 |
| 2021/09/07 | 3,610 | 3,665 | 3,600 | 3,620 | +15 | +0.4% | 274,900 |
| 2021/09/06 | 3,535 | 3,610 | 3,525 | 3,605 | +100 | +2.9% | 283,200 |
| 2021/09/03 | 3,450 | 3,525 | 3,445 | 3,505 | +55 | +1.6% | 232,700 |
| 2021/09/02 | 3,470 | 3,480 | 3,450 | 3,450 | -5 | -0.1% | 179,200 |
| 2021/09/01 | 3,465 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 178,900 |
| 2021/08/31 | 3,450 | 3,495 | 3,450 | 3,470 | +30 | +0.9% | 197,500 |
| 2021/08/30 | 3,400 | 3,450 | 3,400 | 3,440 | +45 | +1.3% | 131,500 |
| 2021/08/27 | 3,375 | 3,415 | 3,375 | 3,395 | +15 | +0.4% | 98,000 |
| 2021/08/26 | 3,375 | 3,390 | 3,355 | 3,380 | +25 | +0.7% | 78,200 |
| 2021/08/25 | 3,390 | 3,410 | 3,350 | 3,355 | -25 | -0.7% | 123,400 |
| 2021/08/24 | 3,395 | 3,415 | 3,380 | 3,380 | +20 | +0.6% | 117,700 |
| 2021/08/23 | 3,365 | 3,410 | 3,360 | 3,360 | +45 | +1.4% | 144,600 |
| 2021/08/20 | 3,365 | 3,400 | 3,305 | 3,315 | -45 | -1.3% | 305,000 |
751～
800
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
