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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 2,428 | 2,440 | 2,405 | 2,426 | +23 | +1% | 317,400 |
2021/01/25 | 2,433 | 2,433 | 2,390 | 2,403 | -30 | -1.2% | 331,500 |
2021/01/22 | 2,404 | 2,439 | 2,404 | 2,433 | +32 | +1.3% | 400,600 |
2021/01/21 | 2,396 | 2,419 | 2,384 | 2,401 | +42 | +1.8% | 516,100 |
2021/01/20 | 2,367 | 2,380 | 2,349 | 2,359 | +6 | +0.3% | 326,600 |
2021/01/19 | 2,335 | 2,377 | 2,321 | 2,353 | +26 | +1.1% | 419,300 |
2021/01/18 | 2,301 | 2,327 | 2,294 | 2,327 | +2 | +0.1% | 339,700 |
2021/01/15 | 2,328 | 2,342 | 2,323 | 2,325 | -9 | -0.4% | 375,400 |
2021/01/14 | 2,300 | 2,347 | 2,294 | 2,334 | +5 | +0.2% | 467,400 |
2021/01/13 | 2,315 | 2,329 | 2,299 | 2,329 | +17 | +0.7% | 290,000 |
2021/01/12 | 2,312 | 2,326 | 2,301 | 2,312 | -31 | -1.3% | 460,300 |
2021/01/08 | 2,305 | 2,344 | 2,296 | 2,343 | +43 | +1.9% | 366,800 |
2021/01/07 | 2,282 | 2,305 | 2,263 | 2,300 | +61 | +2.7% | 660,300 |
2021/01/06 | 2,182 | 2,245 | 2,179 | 2,239 | +67 | +3.1% | 541,400 |
2021/01/05 | 2,127 | 2,172 | 2,120 | 2,172 | +46 | +2.2% | 493,300 |
2021/01/04 | 2,128 | 2,128 | 2,092 | 2,126 | +12 | +0.6% | 311,300 |
2020/12/30 | 2,117 | 2,127 | 2,097 | 2,114 | -2 | -0.1% | 267,400 |
2020/12/29 | 2,085 | 2,117 | 2,082 | 2,116 | +43 | +2.1% | 305,800 |
2020/12/28 | 2,069 | 2,076 | 2,059 | 2,073 | +2 | +0.1% | 268,000 |
2020/12/25 | 2,051 | 2,074 | 2,046 | 2,071 | +30 | +1.5% | 258,100 |
2020/12/24 | 2,039 | 2,051 | 2,031 | 2,041 | +19 | +0.9% | 369,000 |
2020/12/23 | 2,002 | 2,022 | 2,002 | 2,022 | +22 | +1.1% | 330,000 |
2020/12/22 | 1,999 | 2,010 | 1,993 | 2,000 | -11 | -0.5% | 378,700 |
2020/12/21 | 2,035 | 2,047 | 1,991 | 2,011 | -21 | -1% | 454,800 |
2020/12/18 | 2,013 | 2,032 | 1,995 | 2,032 | +7 | +0.3% | 409,300 |
2020/12/17 | 2,042 | 2,043 | 2,013 | 2,025 | -29 | -1.4% | 394,100 |
2020/12/16 | 2,061 | 2,065 | 2,045 | 2,054 | -8 | -0.4% | 308,900 |
2020/12/15 | 2,048 | 2,068 | 2,045 | 2,062 | -5 | -0.2% | 296,300 |
2020/12/14 | 2,045 | 2,071 | 2,043 | 2,067 | +7 | +0.3% | 415,600 |
2020/12/11 | 2,081 | 2,086 | 2,049 | 2,060 | -17 | -0.8% | 346,200 |
2020/12/10 | 2,069 | 2,096 | 2,066 | 2,077 | -3 | -0.1% | 336,900 |
2020/12/09 | 2,045 | 2,080 | 2,033 | 2,080 | +20 | +1% | 492,300 |
2020/12/08 | 2,036 | 2,071 | 2,036 | 2,060 | +16 | +0.8% | 351,000 |
2020/12/07 | 2,051 | 2,073 | 2,038 | 2,044 | +13 | +0.6% | 579,900 |
2020/12/04 | 2,048 | 2,057 | 2,016 | 2,031 | +8 | +0.4% | 380,300 |
2020/12/03 | 1,994 | 2,034 | 1,984 | 2,023 | +35 | +1.8% | 434,100 |
2020/12/02 | 1,980 | 2,003 | 1,973 | 1,988 | +17 | +0.9% | 479,100 |
2020/12/01 | 1,948 | 1,972 | 1,940 | 1,971 | +31 | +1.6% | 595,900 |
2020/11/30 | 1,978 | 1,978 | 1,940 | 1,940 | -49 | -2.5% | 650,000 |
2020/11/27 | 1,960 | 1,992 | 1,953 | 1,989 | +29 | +1.5% | 593,500 |
2020/11/26 | 1,982 | 1,982 | 1,939 | 1,960 | -30 | -1.5% | 662,500 |
2020/11/25 | 2,027 | 2,032 | 1,990 | 1,990 | -17 | -0.8% | 412,000 |
2020/11/24 | 2,004 | 2,023 | 1,989 | 2,007 | +23 | +1.2% | 303,200 |
2020/11/20 | 1,970 | 1,989 | 1,965 | 1,984 | +10 | +0.5% | 366,500 |
2020/11/19 | 1,979 | 1,990 | 1,971 | 1,974 | +3 | +0.2% | 485,900 |
2020/11/18 | 1,996 | 2,002 | 1,971 | 1,971 | -19 | -1% | 594,900 |
2020/11/17 | 1,987 | 2,007 | 1,986 | 1,990 | +3 | +0.2% | 607,700 |
2020/11/16 | 1,999 | 2,010 | 1,987 | 1,987 | -3 | -0.2% | 483,500 |
2020/11/13 | 2,017 | 2,043 | 1,988 | 1,990 | -14 | -0.7% | 485,800 |
2020/11/12 | 1,966 | 2,008 | 1,952 | 2,004 | +26 | +1.3% | 446,900 |
901~
950
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 | 510,400円 | -14.1% | -10.1% | 4.31% | 16.24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 | 568,500円 | +7.7% | +3.2% | 2.51% | 20.13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 | 94,100円 | +14.9% | +39.3% | 3.08% | 10.44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 | 213,100円 | +10.0% | +49.8% | 3.52% | 10.72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