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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 106 | 107 | 105 | 106 | -1 | -0.9% | 604,000 |
| 2010/12/29 | 105 | 107 | 104 | 107 | +2 | +1.9% | 620,000 |
| 2010/12/28 | 105 | 105 | 104 | 105 | ±0 | ±0% | 306,000 |
| 2010/12/27 | 104 | 105 | 103 | 105 | ±0 | ±0% | 924,000 |
| 2010/12/24 | 106 | 106 | 104 | 105 | -1 | -0.9% | 702,000 |
| 2010/12/22 | 107 | 108 | 105 | 106 | -1 | -0.9% | 1,102,000 |
| 2010/12/21 | 107 | 108 | 107 | 107 | -1 | -0.9% | 638,000 |
| 2010/12/20 | 108 | 109 | 105 | 108 | ±0 | ±0% | 1,489,000 |
| 2010/12/17 | 109 | 110 | 108 | 108 | ±0 | ±0% | 714,000 |
| 2010/12/16 | 109 | 110 | 108 | 108 | -2 | -1.8% | 905,000 |
| 2010/12/15 | 109 | 111 | 108 | 110 | +3 | +2.8% | 1,971,000 |
| 2010/12/14 | 108 | 108 | 106 | 107 | -1 | -0.9% | 1,107,000 |
| 2010/12/13 | 105 | 109 | 105 | 108 | +2 | +1.9% | 1,685,000 |
| 2010/12/10 | 107 | 108 | 105 | 106 | -1 | -0.9% | 1,888,000 |
| 2010/12/09 | 105 | 107 | 105 | 107 | +2 | +1.9% | 996,000 |
| 2010/12/08 | 105 | 107 | 103 | 105 | +1 | +1% | 5,178,000 |
| 2010/12/07 | 105 | 105 | 103 | 104 | -1 | -1% | 1,099,000 |
| 2010/12/06 | 105 | 105 | 102 | 105 | ±0 | ±0% | 1,185,000 |
| 2010/12/03 | 105 | 105 | 102 | 105 | +1 | +1% | 1,383,000 |
| 2010/12/02 | 106 | 107 | 104 | 104 | -1 | -1% | 1,640,000 |
| 2010/12/01 | 103 | 106 | 103 | 105 | +1 | +1% | 1,480,000 |
| 2010/11/30 | 104 | 105 | 102 | 104 | ±0 | ±0% | 2,458,000 |
| 2010/11/29 | 101 | 104 | 101 | 104 | +3 | +3% | 1,066,000 |
| 2010/11/26 | 101 | 102 | 100 | 101 | -1 | -1% | 682,000 |
| 2010/11/25 | 101 | 103 | 100 | 102 | +2 | +2% | 1,948,000 |
| 2010/11/24 | 95 | 101 | 94 | 100 | +3 | +3.1% | 2,146,000 |
| 2010/11/22 | 95 | 97 | 95 | 97 | +3 | +3.2% | 934,000 |
| 2010/11/19 | 96 | 98 | 94 | 94 | -2 | -2.1% | 1,323,000 |
| 2010/11/18 | 93 | 96 | 93 | 96 | +2 | +2.1% | 918,000 |
| 2010/11/17 | 92 | 95 | 92 | 94 | +1 | +1.1% | 659,000 |
| 2010/11/16 | 97 | 97 | 93 | 93 | -3 | -3.1% | 1,056,000 |
| 2010/11/15 | 98 | 98 | 96 | 96 | -2 | -2% | 613,000 |
| 2010/11/12 | 97 | 98 | 96 | 98 | +1 | +1% | 670,000 |
| 2010/11/11 | 98 | 99 | 96 | 97 | -1 | -1% | 1,536,000 |
| 2010/11/10 | 95 | 99 | 95 | 98 | +3 | +3.2% | 1,542,000 |
| 2010/11/09 | 94 | 96 | 93 | 95 | +1 | +1.1% | 1,438,000 |
| 2010/11/08 | 94 | 95 | 93 | 94 | +1 | +1.1% | 829,000 |
| 2010/11/05 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,561,000 |
| 2010/11/04 | 89 | 92 | 88 | 92 | +4 | +4.5% | 2,137,000 |
| 2010/11/02 | 87 | 91 | 87 | 88 | +2 | +2.3% | 2,538,000 |
| 2010/11/01 | 86 | 87 | 85 | 86 | ±0 | ±0% | 293,000 |
| 2010/10/29 | 88 | 89 | 86 | 86 | -3 | -3.4% | 731,000 |
| 2010/10/28 | 89 | 89 | 88 | 89 | ±0 | ±0% | 259,000 |
| 2010/10/27 | 90 | 90 | 89 | 89 | ±0 | ±0% | 210,000 |
| 2010/10/26 | 89 | 90 | 88 | 89 | +1 | +1.1% | 608,000 |
| 2010/10/25 | 89 | 90 | 88 | 88 | -2 | -2.2% | 257,000 |
| 2010/10/22 | 88 | 90 | 88 | 90 | +2 | +2.3% | 326,000 |
| 2010/10/21 | 89 | 89 | 87 | 88 | ±0 | ±0% | 566,000 |
| 2010/10/20 | 88 | 89 | 87 | 88 | -1 | -1.1% | 893,000 |
| 2010/10/19 | 89 | 90 | 88 | 89 | -1 | -1.1% | 774,000 |
3401～
3450
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 | 506,600円 | -14.1% | -10.1% | 4.34% | 16.13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 |
| 安藤ハザマ | 121,000円 | +3.1% | +19.2% | 4.96% | 12.47倍 | 1.20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 | 220,800円 | +10.0% | +49.8% | 3.40% | 11.12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 | 341,500円 | +10.9% | +46.0% | 3.51% | 11.50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 | 63,200円 | +6.0% | +10.2% | 3.80% | 8.90倍 | 1.03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
