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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 2,061 | 2,074 | 1,969 | 1,987 | -84 | -4.1% | 331,700 |
2020/03/31 | 2,087 | 2,132 | 2,038 | 2,071 | -9 | -0.4% | 366,900 |
2020/03/30 | 2,072 | 2,109 | 1,986 | 2,080 | -201 | -8.8% | 592,900 |
2020/03/27 | 2,251 | 2,281 | 2,220 | 2,281 | +110 | +5.1% | 634,900 |
2020/03/26 | 2,179 | 2,213 | 2,111 | 2,171 | -15 | -0.7% | 421,600 |
2020/03/25 | 2,131 | 2,194 | 2,100 | 2,186 | +128 | +6.2% | 553,800 |
2020/03/24 | 2,073 | 2,089 | 2,016 | 2,058 | +14 | +0.7% | 429,400 |
2020/03/23 | 2,000 | 2,059 | 1,948 | 2,044 | +59 | +3% | 422,300 |
2020/03/19 | 2,000 | 2,045 | 1,970 | 1,985 | +15 | +0.8% | 413,800 |
2020/03/18 | 1,983 | 2,040 | 1,952 | 1,970 | -9 | -0.5% | 502,200 |
2020/03/17 | 1,798 | 1,991 | 1,784 | 1,979 | +127 | +6.9% | 671,200 |
2020/03/16 | 1,894 | 1,936 | 1,852 | 1,852 | -18 | -1% | 370,600 |
2020/03/13 | 1,850 | 1,915 | 1,806 | 1,870 | -125 | -6.3% | 636,400 |
2020/03/12 | 2,021 | 2,043 | 1,965 | 1,995 | -65 | -3.2% | 489,300 |
2020/03/11 | 2,037 | 2,092 | 2,036 | 2,060 | +27 | +1.3% | 375,200 |
2020/03/10 | 1,988 | 2,045 | 1,929 | 2,033 | -5 | -0.2% | 579,700 |
2020/03/09 | 2,060 | 2,085 | 2,017 | 2,038 | -122 | -5.6% | 496,900 |
2020/03/06 | 2,210 | 2,213 | 2,141 | 2,160 | -87 | -3.9% | 537,900 |
2020/03/05 | 2,301 | 2,307 | 2,238 | 2,247 | -27 | -1.2% | 309,000 |
2020/03/04 | 2,249 | 2,284 | 2,235 | 2,274 | -11 | -0.5% | 408,900 |
2020/03/03 | 2,338 | 2,342 | 2,267 | 2,285 | -16 | -0.7% | 472,400 |
2020/03/02 | 2,230 | 2,318 | 2,207 | 2,301 | +29 | +1.3% | 527,700 |
2020/02/28 | 2,242 | 2,297 | 2,230 | 2,272 | -20 | -0.9% | 598,200 |
2020/02/27 | 2,305 | 2,311 | 2,282 | 2,292 | -49 | -2.1% | 450,900 |
2020/02/26 | 2,306 | 2,342 | 2,286 | 2,341 | +19 | +0.8% | 519,700 |
2020/02/25 | 2,311 | 2,366 | 2,305 | 2,322 | -89 | -3.7% | 515,200 |
2020/02/21 | 2,425 | 2,439 | 2,410 | 2,411 | -14 | -0.6% | 235,700 |
2020/02/20 | 2,463 | 2,468 | 2,421 | 2,425 | -15 | -0.6% | 293,800 |
2020/02/19 | 2,452 | 2,470 | 2,440 | 2,440 | -14 | -0.6% | 281,500 |
2020/02/18 | 2,449 | 2,471 | 2,443 | 2,454 | -10 | -0.4% | 262,500 |
2020/02/17 | 2,470 | 2,475 | 2,436 | 2,464 | -23 | -0.9% | 219,500 |
2020/02/14 | 2,478 | 2,490 | 2,467 | 2,487 | -13 | -0.5% | 282,800 |
2020/02/13 | 2,486 | 2,501 | 2,462 | 2,500 | +26 | +1.1% | 255,600 |
2020/02/12 | 2,537 | 2,537 | 2,472 | 2,474 | -74 | -2.9% | 470,700 |
2020/02/10 | 2,550 | 2,570 | 2,531 | 2,548 | -23 | -0.9% | 387,100 |
2020/02/07 | 2,559 | 2,592 | 2,553 | 2,571 | +8 | +0.3% | 529,700 |
2020/02/06 | 2,510 | 2,578 | 2,501 | 2,563 | +86 | +3.5% | 829,400 |
2020/02/05 | 2,487 | 2,496 | 2,466 | 2,477 | +19 | +0.8% | 399,800 |
2020/02/04 | 2,431 | 2,463 | 2,424 | 2,458 | +13 | +0.5% | 241,700 |
2020/02/03 | 2,400 | 2,460 | 2,400 | 2,445 | -7 | -0.3% | 419,100 |
2020/01/31 | 2,451 | 2,480 | 2,446 | 2,452 | +16 | +0.7% | 231,800 |
2020/01/30 | 2,469 | 2,481 | 2,424 | 2,436 | -18 | -0.7% | 256,500 |
2020/01/29 | 2,457 | 2,457 | 2,430 | 2,454 | +14 | +0.6% | 276,500 |
2020/01/28 | 2,451 | 2,455 | 2,428 | 2,440 | -23 | -0.9% | 288,000 |
2020/01/27 | 2,468 | 2,491 | 2,460 | 2,463 | -18 | -0.7% | 341,800 |
2020/01/24 | 2,480 | 2,492 | 2,469 | 2,481 | -9 | -0.4% | 179,800 |
2020/01/23 | 2,503 | 2,506 | 2,485 | 2,490 | -27 | -1.1% | 140,000 |
2020/01/22 | 2,501 | 2,523 | 2,487 | 2,517 | +13 | +0.5% | 257,900 |
2020/01/21 | 2,510 | 2,516 | 2,499 | 2,504 | +3 | +0.1% | 175,800 |
2020/01/20 | 2,484 | 2,507 | 2,476 | 2,501 | +37 | +1.5% | 229,600 |
1101~
1150
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