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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,694 | 3,705 | 3,683 | 3,693 | -7 | -0.2% | 159,800 |
| 2023/08/30 | 3,681 | 3,709 | 3,668 | 3,700 | +15 | +0.4% | 417,000 |
| 2023/08/29 | 3,695 | 3,706 | 3,668 | 3,685 | -3 | -0.1% | 212,100 |
| 2023/08/28 | 3,660 | 3,689 | 3,653 | 3,688 | +44 | +1.2% | 161,200 |
| 2023/08/25 | 3,635 | 3,652 | 3,621 | 3,644 | +12 | +0.3% | 171,900 |
| 2023/08/24 | 3,615 | 3,638 | 3,593 | 3,632 | +13 | +0.4% | 142,500 |
| 2023/08/23 | 3,574 | 3,619 | 3,572 | 3,619 | +39 | +1.1% | 157,100 |
| 2023/08/22 | 3,560 | 3,583 | 3,543 | 3,580 | +7 | +0.2% | 98,900 |
| 2023/08/21 | 3,568 | 3,599 | 3,565 | 3,573 | +25 | +0.7% | 135,600 |
| 2023/08/18 | 3,560 | 3,573 | 3,538 | 3,548 | -23 | -0.6% | 138,600 |
| 2023/08/17 | 3,600 | 3,600 | 3,526 | 3,571 | -24 | -0.7% | 179,700 |
| 2023/08/16 | 3,558 | 3,604 | 3,546 | 3,595 | +25 | +0.7% | 219,500 |
| 2023/08/15 | 3,630 | 3,630 | 3,570 | 3,570 | -58 | -1.6% | 247,800 |
| 2023/08/14 | 3,624 | 3,641 | 3,607 | 3,628 | +15 | +0.4% | 280,300 |
| 2023/08/10 | 3,545 | 3,613 | 3,533 | 3,613 | +77 | +2.2% | 223,700 |
| 2023/08/09 | 3,560 | 3,565 | 3,517 | 3,536 | -11 | -0.3% | 189,700 |
| 2023/08/08 | 3,531 | 3,561 | 3,503 | 3,547 | -7 | -0.2% | 293,900 |
| 2023/08/07 | 3,500 | 3,577 | 3,489 | 3,554 | +28 | +0.8% | 467,100 |
| 2023/08/04 | 3,636 | 3,651 | 3,490 | 3,526 | -120 | -3.3% | 787,300 |
| 2023/08/03 | 3,688 | 3,688 | 3,646 | 3,646 | -51 | -1.4% | 197,600 |
| 2023/08/02 | 3,700 | 3,733 | 3,690 | 3,697 | -16 | -0.4% | 202,600 |
| 2023/08/01 | 3,710 | 3,723 | 3,694 | 3,713 | +9 | +0.2% | 152,700 |
| 2023/07/31 | 3,705 | 3,715 | 3,686 | 3,704 | +25 | +0.7% | 235,000 |
| 2023/07/28 | 3,655 | 3,681 | 3,626 | 3,679 | -4 | -0.1% | 204,100 |
| 2023/07/27 | 3,685 | 3,694 | 3,661 | 3,683 | -2 | -0.1% | 185,000 |
| 2023/07/26 | 3,707 | 3,707 | 3,652 | 3,685 | -24 | -0.6% | 238,200 |
| 2023/07/25 | 3,684 | 3,712 | 3,671 | 3,709 | +30 | +0.8% | 286,700 |
| 2023/07/24 | 3,670 | 3,683 | 3,637 | 3,679 | +9 | +0.2% | 316,600 |
| 2023/07/21 | 3,670 | 3,687 | 3,630 | 3,670 | +114 | +3.2% | 720,200 |
| 2023/07/20 | 3,538 | 3,583 | 3,537 | 3,556 | +24 | +0.7% | 246,000 |
| 2023/07/19 | 3,528 | 3,537 | 3,515 | 3,532 | +13 | +0.4% | 179,900 |
| 2023/07/18 | 3,505 | 3,530 | 3,503 | 3,519 | +6 | +0.2% | 165,200 |
| 2023/07/14 | 3,508 | 3,524 | 3,493 | 3,513 | +5 | +0.1% | 162,200 |
| 2023/07/13 | 3,538 | 3,538 | 3,506 | 3,508 | -33 | -0.9% | 125,300 |
| 2023/07/12 | 3,556 | 3,564 | 3,520 | 3,541 | -2 | -0.1% | 150,600 |
| 2023/07/11 | 3,540 | 3,571 | 3,534 | 3,543 | +3 | +0.1% | 290,800 |
| 2023/07/10 | 3,530 | 3,560 | 3,522 | 3,540 | +25 | +0.7% | 211,600 |
| 2023/07/07 | 3,510 | 3,537 | 3,491 | 3,515 | +1 | ±0% | 163,000 |
| 2023/07/06 | 3,522 | 3,540 | 3,508 | 3,514 | -16 | -0.5% | 157,700 |
| 2023/07/05 | 3,534 | 3,541 | 3,520 | 3,530 | -14 | -0.4% | 127,400 |
| 2023/07/04 | 3,542 | 3,550 | 3,521 | 3,544 | -6 | -0.2% | 197,200 |
| 2023/07/03 | 3,516 | 3,568 | 3,512 | 3,550 | +50 | +1.4% | 304,700 |
| 2023/06/30 | 3,503 | 3,513 | 3,477 | 3,500 | -3 | -0.1% | 204,300 |
| 2023/06/29 | 3,533 | 3,538 | 3,497 | 3,503 | -30 | -0.8% | 154,900 |
| 2023/06/28 | 3,505 | 3,533 | 3,502 | 3,533 | +33 | +0.9% | 173,000 |
| 2023/06/27 | 3,505 | 3,516 | 3,480 | 3,500 | +13 | +0.4% | 165,600 |
| 2023/06/26 | 3,462 | 3,508 | 3,450 | 3,487 | +32 | +0.9% | 247,400 |
| 2023/06/23 | 3,512 | 3,517 | 3,439 | 3,455 | -59 | -1.7% | 401,600 |
| 2023/06/22 | 3,510 | 3,538 | 3,506 | 3,514 | +12 | +0.3% | 305,200 |
| 2023/06/21 | 3,482 | 3,504 | 3,482 | 3,502 | +5 | +0.1% | 174,500 |
301～
350
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 | 500,000円 | -14.1% | -10.1% | 4.40% | 15.92倍 | 1.18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 | 218,400円 | +10.0% | +49.8% | 3.43% | 10.99倍 | 0.79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 | 62,400円 | +6.0% | +10.2% | 3.85% | 8.79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
