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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 2,022 | 2,047 | 1,962 | 1,996 | -1 | -0.1% | 459,500 |
2020/08/27 | 2,028 | 2,029 | 1,993 | 1,997 | -25 | -1.2% | 130,600 |
2020/08/26 | 2,006 | 2,026 | 1,989 | 2,022 | +10 | +0.5% | 278,200 |
2020/08/25 | 2,003 | 2,023 | 1,996 | 2,012 | +11 | +0.5% | 353,300 |
2020/08/24 | 1,994 | 2,011 | 1,987 | 2,001 | +7 | +0.4% | 337,400 |
2020/08/21 | 1,997 | 2,013 | 1,991 | 1,994 | +16 | +0.8% | 151,200 |
2020/08/20 | 1,984 | 2,002 | 1,978 | 1,978 | -11 | -0.6% | 184,900 |
2020/08/19 | 1,981 | 1,994 | 1,973 | 1,989 | -3 | -0.2% | 125,100 |
2020/08/18 | 1,988 | 2,002 | 1,984 | 1,992 | +6 | +0.3% | 176,100 |
2020/08/17 | 2,001 | 2,012 | 1,986 | 1,986 | -28 | -1.4% | 330,900 |
2020/08/14 | 2,035 | 2,043 | 2,014 | 2,014 | -24 | -1.2% | 165,200 |
2020/08/13 | 2,040 | 2,056 | 2,027 | 2,038 | -11 | -0.5% | 200,600 |
2020/08/12 | 2,015 | 2,058 | 2,009 | 2,049 | +36 | +1.8% | 199,100 |
2020/08/11 | 1,981 | 2,013 | 1,970 | 2,013 | +71 | +3.7% | 231,500 |
2020/08/07 | 1,966 | 1,973 | 1,932 | 1,942 | -36 | -1.8% | 350,100 |
2020/08/06 | 1,970 | 1,993 | 1,963 | 1,978 | +13 | +0.7% | 202,700 |
2020/08/05 | 2,015 | 2,023 | 1,959 | 1,965 | -58 | -2.9% | 337,800 |
2020/08/04 | 1,984 | 2,036 | 1,975 | 2,023 | +54 | +2.7% | 193,200 |
2020/08/03 | 1,974 | 1,983 | 1,957 | 1,969 | +20 | +1% | 113,800 |
2020/07/31 | 2,025 | 2,025 | 1,949 | 1,949 | -88 | -4.3% | 163,400 |
2020/07/30 | 2,069 | 2,075 | 2,036 | 2,037 | -28 | -1.4% | 128,600 |
2020/07/29 | 2,076 | 2,081 | 2,053 | 2,065 | -20 | -1% | 107,300 |
2020/07/28 | 2,092 | 2,116 | 2,082 | 2,085 | -17 | -0.8% | 224,100 |
2020/07/27 | 2,074 | 2,105 | 2,059 | 2,102 | +5 | +0.2% | 185,300 |
2020/07/22 | 2,092 | 2,124 | 2,092 | 2,097 | +5 | +0.2% | 146,400 |
2020/07/21 | 2,120 | 2,133 | 2,065 | 2,092 | -42 | -2% | 297,300 |
2020/07/20 | 2,128 | 2,149 | 2,109 | 2,134 | +26 | +1.2% | 204,900 |
2020/07/17 | 2,103 | 2,117 | 2,085 | 2,108 | +4 | +0.2% | 146,000 |
2020/07/16 | 2,099 | 2,131 | 2,096 | 2,104 | -4 | -0.2% | 158,500 |
2020/07/15 | 2,093 | 2,140 | 2,088 | 2,108 | +26 | +1.2% | 218,000 |
2020/07/14 | 2,068 | 2,101 | 2,065 | 2,082 | +4 | +0.2% | 123,700 |
2020/07/13 | 2,069 | 2,097 | 2,068 | 2,078 | +63 | +3.1% | 160,100 |
2020/07/10 | 2,025 | 2,037 | 2,015 | 2,015 | -32 | -1.6% | 231,700 |
2020/07/09 | 2,060 | 2,072 | 2,032 | 2,047 | -29 | -1.4% | 233,000 |
2020/07/08 | 2,084 | 2,123 | 2,071 | 2,076 | -12 | -0.6% | 261,100 |
2020/07/07 | 2,124 | 2,124 | 2,076 | 2,088 | -34 | -1.6% | 161,600 |
2020/07/06 | 2,079 | 2,122 | 2,073 | 2,122 | +39 | +1.9% | 147,500 |
2020/07/03 | 2,110 | 2,114 | 2,062 | 2,083 | -8 | -0.4% | 171,400 |
2020/07/02 | 2,106 | 2,114 | 2,079 | 2,091 | -4 | -0.2% | 165,000 |
2020/07/01 | 2,131 | 2,156 | 2,092 | 2,095 | -48 | -2.2% | 193,600 |
2020/06/30 | 2,155 | 2,172 | 2,139 | 2,143 | +38 | +1.8% | 259,800 |
2020/06/29 | 2,100 | 2,131 | 2,093 | 2,105 | -26 | -1.2% | 129,800 |
2020/06/26 | 2,126 | 2,140 | 2,118 | 2,131 | +37 | +1.8% | 203,400 |
2020/06/25 | 2,098 | 2,098 | 2,071 | 2,094 | -21 | -1% | 188,600 |
2020/06/24 | 2,143 | 2,143 | 2,115 | 2,115 | -55 | -2.5% | 211,000 |
2020/06/23 | 2,194 | 2,198 | 2,150 | 2,170 | -1 | ±0% | 228,600 |
2020/06/22 | 2,197 | 2,198 | 2,165 | 2,171 | -26 | -1.2% | 201,700 |
2020/06/19 | 2,195 | 2,215 | 2,172 | 2,197 | +23 | +1.1% | 490,000 |
2020/06/18 | 2,158 | 2,187 | 2,135 | 2,174 | +17 | +0.8% | 266,400 |
2020/06/17 | 2,146 | 2,179 | 2,144 | 2,157 | +6 | +0.3% | 247,300 |
1001~
1050
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 | 518,800円 | -14.1% | -10.1% | 4.24% | 16.51倍 | 1.21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 | 571,400円 | +7.7% | +3.2% | 2.49% | 20.23倍 | 2.88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 | 96,700円 | +14.9% | +39.3% | 3.00% | 10.73倍 | 0.83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 | 112,400円 | +3.1% | +19.2% | 5.34% | 11.58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 | 212,400円 | +10.0% | +49.8% | 3.53% | 10.69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