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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,534 | 4,559 | 4,517 | 4,552 | +18 | +0.4% | 118,400 |
| 2024/04/11 | 4,519 | 4,546 | 4,476 | 4,534 | -11 | -0.2% | 146,000 |
| 2024/04/10 | 4,463 | 4,567 | 4,463 | 4,545 | +58 | +1.3% | 200,700 |
| 2024/04/09 | 4,447 | 4,495 | 4,447 | 4,487 | +24 | +0.5% | 105,700 |
| 2024/04/08 | 4,415 | 4,463 | 4,408 | 4,463 | +64 | +1.5% | 143,500 |
| 2024/04/05 | 4,380 | 4,413 | 4,342 | 4,399 | -27 | -0.6% | 116,700 |
| 2024/04/04 | 4,430 | 4,452 | 4,415 | 4,426 | +14 | +0.3% | 112,600 |
| 2024/04/03 | 4,348 | 4,430 | 4,339 | 4,412 | +43 | +1% | 174,000 |
| 2024/04/02 | 4,390 | 4,419 | 4,351 | 4,369 | -45 | -1% | 167,100 |
| 2024/04/01 | 4,470 | 4,490 | 4,384 | 4,414 | -51 | -1.1% | 208,400 |
| 2024/03/29 | 4,485 | 4,527 | 4,460 | 4,465 | +120 | +2.8% | 273,600 |
| 2024/03/28 | 4,420 | 4,434 | 4,342 | 4,345 | -224 | -4.9% | 302,900 |
| 2024/03/27 | 4,567 | 4,595 | 4,545 | 4,569 | +26 | +0.6% | 240,300 |
| 2024/03/26 | 4,531 | 4,554 | 4,517 | 4,543 | -13 | -0.3% | 194,900 |
| 2024/03/25 | 4,569 | 4,585 | 4,522 | 4,556 | -34 | -0.7% | 202,900 |
| 2024/03/22 | 4,583 | 4,595 | 4,553 | 4,590 | +46 | +1% | 244,500 |
| 2024/03/21 | 4,565 | 4,599 | 4,532 | 4,544 | +15 | +0.3% | 239,800 |
| 2024/03/19 | 4,482 | 4,529 | 4,475 | 4,529 | +29 | +0.6% | 124,000 |
| 2024/03/18 | 4,488 | 4,512 | 4,454 | 4,500 | +42 | +0.9% | 162,300 |
| 2024/03/15 | 4,442 | 4,473 | 4,417 | 4,458 | +21 | +0.5% | 689,300 |
| 2024/03/14 | 4,441 | 4,441 | 4,406 | 4,437 | +10 | +0.2% | 143,600 |
| 2024/03/13 | 4,500 | 4,517 | 4,404 | 4,427 | -56 | -1.2% | 191,900 |
| 2024/03/12 | 4,507 | 4,514 | 4,412 | 4,483 | -3 | -0.1% | 186,200 |
| 2024/03/11 | 4,501 | 4,523 | 4,443 | 4,486 | -28 | -0.6% | 273,100 |
| 2024/03/08 | 4,449 | 4,523 | 4,430 | 4,514 | +60 | +1.3% | 292,700 |
| 2024/03/07 | 4,569 | 4,576 | 4,437 | 4,454 | -108 | -2.4% | 390,400 |
| 2024/03/06 | 4,550 | 4,575 | 4,515 | 4,562 | +17 | +0.4% | 303,900 |
| 2024/03/05 | 4,580 | 4,582 | 4,520 | 4,545 | -23 | -0.5% | 208,200 |
| 2024/03/04 | 4,540 | 4,586 | 4,522 | 4,568 | +27 | +0.6% | 221,700 |
| 2024/03/01 | 4,506 | 4,560 | 4,469 | 4,541 | ±0 | ±0% | 267,200 |
| 2024/02/29 | 4,540 | 4,567 | 4,518 | 4,541 | +8 | +0.2% | 239,100 |
| 2024/02/28 | 4,500 | 4,555 | 4,497 | 4,533 | +66 | +1.5% | 219,100 |
| 2024/02/27 | 4,475 | 4,537 | 4,455 | 4,467 | -22 | -0.5% | 256,500 |
| 2024/02/26 | 4,541 | 4,556 | 4,470 | 4,489 | -37 | -0.8% | 215,100 |
| 2024/02/22 | 4,526 | 4,555 | 4,507 | 4,526 | +12 | +0.3% | 213,200 |
| 2024/02/21 | 4,597 | 4,597 | 4,486 | 4,514 | -56 | -1.2% | 335,900 |
| 2024/02/20 | 4,591 | 4,609 | 4,553 | 4,570 | -17 | -0.4% | 240,200 |
| 2024/02/19 | 4,421 | 4,587 | 4,420 | 4,587 | +165 | +3.7% | 437,900 |
| 2024/02/16 | 4,402 | 4,443 | 4,394 | 4,422 | +20 | +0.5% | 247,400 |
| 2024/02/15 | 4,379 | 4,421 | 4,356 | 4,402 | +35 | +0.8% | 220,200 |
| 2024/02/14 | 4,400 | 4,414 | 4,342 | 4,367 | -9 | -0.2% | 208,400 |
| 2024/02/13 | 4,345 | 4,405 | 4,334 | 4,376 | +62 | +1.4% | 261,500 |
| 2024/02/09 | 4,385 | 4,385 | 4,314 | 4,314 | -82 | -1.9% | 307,600 |
| 2024/02/08 | 4,488 | 4,488 | 4,347 | 4,396 | -62 | -1.4% | 349,800 |
| 2024/02/07 | 4,400 | 4,479 | 4,326 | 4,458 | +101 | +2.3% | 768,300 |
| 2024/02/06 | 4,096 | 4,400 | 4,095 | 4,357 | +273 | +6.7% | 1,415,800 |
| 2024/02/05 | 4,068 | 4,084 | 4,046 | 4,084 | +39 | +1% | 185,500 |
| 2024/02/02 | 4,033 | 4,063 | 4,016 | 4,045 | +12 | +0.3% | 158,500 |
| 2024/02/01 | 4,061 | 4,064 | 4,022 | 4,033 | -24 | -0.6% | 200,800 |
| 2024/01/31 | 4,000 | 4,057 | 3,998 | 4,057 | +41 | +1% | 166,900 |
151～
200
件表示中 / 3585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 | 493,500円 | -14.1% | -10.1% | 4.46% | 15.71倍 | 1.16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 |
| 安藤ハザマ | 119,700円 | +3.1% | +19.2% | 5.01% | 12.34倍 | 1.19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 | 220,500円 | +10.0% | +49.8% | 3.40% | 11.10倍 | 0.80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 |
| 中電工 | 340,000円 | +10.9% | +46.0% | 3.53% | 11.45倍 | 0.87倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 五洋建 | 62,200円 | +6.0% | +10.2% | 3.86% | 8.76倍 | 1.01倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
市場注目の銘柄
チャート関連のコラム
