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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 3,475 | 3,480 | 3,430 | 3,430 | -60 | -1.7% | 195,000 |
| 2021/06/22 | 3,445 | 3,490 | 3,425 | 3,490 | +115 | +3.4% | 300,300 |
| 2021/06/21 | 3,350 | 3,405 | 3,350 | 3,375 | -30 | -0.9% | 185,500 |
| 2021/06/18 | 3,395 | 3,425 | 3,360 | 3,405 | -25 | -0.7% | 354,300 |
| 2021/06/17 | 3,420 | 3,435 | 3,395 | 3,430 | ±0 | ±0% | 165,700 |
| 2021/06/16 | 3,390 | 3,460 | 3,380 | 3,430 | +60 | +1.8% | 278,200 |
| 2021/06/15 | 3,350 | 3,405 | 3,340 | 3,370 | +15 | +0.4% | 238,500 |
| 2021/06/14 | 3,415 | 3,415 | 3,345 | 3,355 | -65 | -1.9% | 246,100 |
| 2021/06/11 | 3,400 | 3,425 | 3,375 | 3,420 | +25 | +0.7% | 260,400 |
| 2021/06/10 | 3,390 | 3,420 | 3,375 | 3,395 | -30 | -0.9% | 203,400 |
| 2021/06/09 | 3,415 | 3,470 | 3,410 | 3,425 | +20 | +0.6% | 215,100 |
| 2021/06/08 | 3,415 | 3,425 | 3,385 | 3,405 | +15 | +0.4% | 198,200 |
| 2021/06/07 | 3,400 | 3,430 | 3,375 | 3,390 | +25 | +0.7% | 248,000 |
| 2021/06/04 | 3,375 | 3,380 | 3,340 | 3,365 | +20 | +0.6% | 212,500 |
| 2021/06/03 | 3,355 | 3,390 | 3,325 | 3,345 | +5 | +0.1% | 167,800 |
| 2021/06/02 | 3,300 | 3,345 | 3,285 | 3,340 | ±0 | ±0% | 343,500 |
| 2021/06/01 | 3,370 | 3,390 | 3,305 | 3,340 | -20 | -0.6% | 323,800 |
| 2021/05/31 | 3,415 | 3,430 | 3,330 | 3,360 | -75 | -2.2% | 289,300 |
| 2021/05/28 | 3,445 | 3,445 | 3,405 | 3,435 | +35 | +1% | 297,200 |
| 2021/05/27 | 3,455 | 3,465 | 3,400 | 3,400 | -55 | -1.6% | 584,300 |
| 2021/05/26 | 3,430 | 3,475 | 3,425 | 3,455 | +20 | +0.6% | 226,100 |
| 2021/05/25 | 3,445 | 3,475 | 3,415 | 3,435 | +50 | +1.5% | 448,300 |
| 2021/05/24 | 3,400 | 3,445 | 3,380 | 3,385 | +5 | +0.1% | 270,600 |
| 2021/05/21 | 3,390 | 3,410 | 3,365 | 3,380 | -10 | -0.3% | 322,000 |
| 2021/05/20 | 3,410 | 3,445 | 3,385 | 3,390 | -35 | -1% | 381,000 |
| 2021/05/19 | 3,410 | 3,445 | 3,400 | 3,425 | -10 | -0.3% | 338,400 |
| 2021/05/18 | 3,425 | 3,440 | 3,375 | 3,435 | -15 | -0.4% | 311,400 |
| 2021/05/17 | 3,445 | 3,455 | 3,395 | 3,450 | +5 | +0.1% | 338,500 |
| 2021/05/14 | 3,320 | 3,495 | 3,315 | 3,445 | +130 | +3.9% | 531,800 |
| 2021/05/13 | 3,300 | 3,395 | 3,270 | 3,315 | -40 | -1.2% | 736,700 |
| 2021/05/12 | 3,235 | 3,375 | 3,180 | 3,355 | +165 | +5.2% | 1,199,900 |
| 2021/05/11 | 2,926 | 3,325 | 2,905 | 3,190 | +246 | +8.4% | 1,576,000 |
| 2021/05/10 | 2,985 | 2,992 | 2,925 | 2,944 | -34 | -1.1% | 467,200 |
| 2021/05/07 | 2,950 | 2,980 | 2,941 | 2,978 | +38 | +1.3% | 381,500 |
| 2021/05/06 | 2,954 | 2,962 | 2,909 | 2,940 | +36 | +1.2% | 334,600 |
| 2021/04/30 | 2,943 | 2,961 | 2,898 | 2,904 | -29 | -1% | 335,600 |
| 2021/04/28 | 2,938 | 2,957 | 2,904 | 2,933 | +27 | +0.9% | 442,400 |
| 2021/04/27 | 2,867 | 2,915 | 2,865 | 2,906 | +27 | +0.9% | 259,900 |
| 2021/04/26 | 2,877 | 2,895 | 2,862 | 2,879 | +20 | +0.7% | 256,500 |
| 2021/04/23 | 2,830 | 2,863 | 2,824 | 2,859 | +11 | +0.4% | 203,200 |
| 2021/04/22 | 2,821 | 2,869 | 2,815 | 2,848 | +33 | +1.2% | 271,900 |
| 2021/04/21 | 2,816 | 2,828 | 2,772 | 2,815 | -42 | -1.5% | 300,100 |
| 2021/04/20 | 2,850 | 2,883 | 2,830 | 2,857 | -9 | -0.3% | 479,800 |
| 2021/04/19 | 2,833 | 2,919 | 2,824 | 2,866 | -7 | -0.2% | 366,000 |
| 2021/04/16 | 2,842 | 2,880 | 2,839 | 2,873 | +13 | +0.5% | 303,800 |
| 2021/04/15 | 2,877 | 2,895 | 2,848 | 2,860 | ±0 | ±0% | 314,000 |
| 2021/04/14 | 2,836 | 2,862 | 2,810 | 2,860 | +10 | +0.4% | 749,300 |
| 2021/04/13 | 2,835 | 2,866 | 2,829 | 2,850 | +29 | +1% | 364,300 |
| 2021/04/12 | 2,819 | 2,829 | 2,808 | 2,821 | +43 | +1.5% | 302,500 |
| 2021/04/09 | 2,818 | 2,828 | 2,772 | 2,778 | -40 | -1.4% | 332,800 |
801～
850
件表示中 / 3548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 | 510,100円 | -14.1% | -10.1% | 4.31% | 16.23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 | 568,800円 | +7.7% | +3.2% | 2.51% | 20.14倍 | 2.87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 |
| 戸田建 | 94,000円 | +14.9% | +39.3% | 3.09% | 10.43倍 | 0.81倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 安藤ハザマ | 112,100円 | +3.1% | +19.2% | 5.35% | 11.55倍 | 1.15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 | 212,800円 | +10.0% | +49.8% | 3.52% | 10.71倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
