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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,150 | 3,165 | 3,130 | 3,160 | +5 | +0.2% | 170,500 |
| 2017/12/21 | 3,115 | 3,165 | 3,100 | 3,155 | +30 | +1% | 367,700 |
| 2017/12/20 | 3,145 | 3,145 | 3,105 | 3,125 | -50 | -1.6% | 355,300 |
| 2017/12/19 | 3,245 | 3,250 | 3,165 | 3,175 | -70 | -2.2% | 339,500 |
| 2017/12/18 | 3,265 | 3,275 | 3,225 | 3,245 | +10 | +0.3% | 182,200 |
| 2017/12/15 | 3,270 | 3,290 | 3,215 | 3,235 | -35 | -1.1% | 298,700 |
| 2017/12/14 | 3,275 | 3,275 | 3,255 | 3,270 | +10 | +0.3% | 130,100 |
| 2017/12/13 | 3,245 | 3,265 | 3,225 | 3,260 | +20 | +0.6% | 198,000 |
| 2017/12/12 | 3,220 | 3,275 | 3,220 | 3,240 | +20 | +0.6% | 295,400 |
| 2017/12/11 | 3,280 | 3,280 | 3,205 | 3,220 | -65 | -2% | 281,900 |
| 2017/12/08 | 3,265 | 3,290 | 3,255 | 3,285 | +30 | +0.9% | 232,800 |
| 2017/12/07 | 3,180 | 3,260 | 3,170 | 3,255 | +75 | +2.4% | 258,200 |
| 2017/12/06 | 3,205 | 3,230 | 3,165 | 3,180 | -65 | -2% | 241,900 |
| 2017/12/05 | 3,210 | 3,250 | 3,200 | 3,245 | +20 | +0.6% | 271,500 |
| 2017/12/04 | 3,290 | 3,290 | 3,215 | 3,225 | -35 | -1.1% | 178,700 |
| 2017/12/01 | 3,285 | 3,290 | 3,230 | 3,260 | +5 | +0.2% | 249,000 |
| 2017/11/30 | 3,285 | 3,290 | 3,210 | 3,255 | +20 | +0.6% | 413,500 |
| 2017/11/29 | 3,175 | 3,240 | 3,175 | 3,235 | +75 | +2.4% | 256,500 |
| 2017/11/28 | 3,185 | 3,205 | 3,160 | 3,160 | +5 | +0.2% | 177,400 |
| 2017/11/27 | 3,165 | 3,175 | 3,135 | 3,155 | -5 | -0.2% | 133,600 |
| 2017/11/24 | 3,180 | 3,185 | 3,135 | 3,160 | -50 | -1.6% | 225,200 |
| 2017/11/22 | 3,185 | 3,220 | 3,185 | 3,210 | +20 | +0.6% | 262,600 |
| 2017/11/21 | 3,220 | 3,225 | 3,180 | 3,190 | +10 | +0.3% | 129,600 |
| 2017/11/20 | 3,160 | 3,205 | 3,150 | 3,180 | +15 | +0.5% | 262,700 |
| 2017/11/17 | 3,240 | 3,240 | 3,150 | 3,165 | -25 | -0.8% | 308,700 |
| 2017/11/16 | 3,190 | 3,215 | 3,165 | 3,190 | -15 | -0.5% | 303,500 |
| 2017/11/15 | 3,230 | 3,240 | 3,165 | 3,205 | -55 | -1.7% | 373,500 |
| 2017/11/14 | 3,290 | 3,295 | 3,245 | 3,260 | -45 | -1.4% | 419,800 |
| 2017/11/13 | 3,350 | 3,355 | 3,300 | 3,305 | -60 | -1.8% | 348,500 |
| 2017/11/10 | 3,315 | 3,375 | 3,310 | 3,365 | +10 | +0.3% | 454,900 |
| 2017/11/09 | 3,405 | 3,435 | 3,325 | 3,355 | -75 | -2.2% | 733,000 |
| 2017/11/08 | 3,495 | 3,520 | 3,425 | 3,430 | -115 | -3.2% | 438,000 |
| 2017/11/07 | 3,570 | 3,575 | 3,490 | 3,545 | -25 | -0.7% | 373,200 |
| 2017/11/06 | 3,550 | 3,580 | 3,525 | 3,570 | +30 | +0.8% | 227,300 |
| 2017/11/02 | 3,500 | 3,545 | 3,455 | 3,540 | +30 | +0.9% | 323,000 |
| 2017/11/01 | 3,490 | 3,525 | 3,465 | 3,510 | +90 | +2.6% | 410,500 |
| 2017/10/31 | 3,380 | 3,440 | 3,375 | 3,420 | +30 | +0.9% | 350,900 |
| 2017/10/30 | 3,370 | 3,390 | 3,360 | 3,390 | -5 | -0.1% | 267,900 |
| 2017/10/27 | 3,380 | 3,400 | 3,360 | 3,395 | +30 | +0.9% | 249,900 |
| 2017/10/26 | 3,405 | 3,405 | 3,350 | 3,365 | -5 | -0.1% | 271,300 |
| 2017/10/25 | 3,370 | 3,440 | 3,365 | 3,370 | +65 | +2% | 579,700 |
| 2017/10/24 | 3,310 | 3,360 | 3,300 | 3,305 | -5 | -0.2% | 530,600 |
| 2017/10/23 | 3,350 | 3,355 | 3,305 | 3,310 | -5 | -0.2% | 197,400 |
| 2017/10/20 | 3,305 | 3,330 | 3,295 | 3,315 | -5 | -0.2% | 286,900 |
| 2017/10/19 | 3,320 | 3,335 | 3,310 | 3,320 | ±0 | ±0% | 197,600 |
| 2017/10/18 | 3,340 | 3,355 | 3,300 | 3,320 | -20 | -0.6% | 252,000 |
| 2017/10/17 | 3,330 | 3,365 | 3,325 | 3,340 | +35 | +1.1% | 331,300 |
| 2017/10/16 | 3,305 | 3,320 | 3,280 | 3,305 | -20 | -0.6% | 310,900 |
| 2017/10/13 | 3,290 | 3,330 | 3,275 | 3,325 | +25 | +0.8% | 214,200 |
| 2017/10/12 | 3,335 | 3,345 | 3,295 | 3,300 | -35 | -1% | 237,500 |
1651～
1700
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
