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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 113 | 115 | 112 | 113 | +1 | +0.9% | 699,000 |
| 2011/01/14 | 115 | 116 | 112 | 112 | -3 | -2.6% | 1,263,000 |
| 2011/01/13 | 118 | 118 | 114 | 115 | -2 | -1.7% | 1,322,000 |
| 2011/01/12 | 115 | 119 | 115 | 117 | +3 | +2.6% | 2,168,000 |
| 2011/01/11 | 112 | 115 | 111 | 114 | +2 | +1.8% | 1,276,000 |
| 2011/01/07 | 114 | 114 | 112 | 112 | -2 | -1.8% | 1,295,000 |
| 2011/01/06 | 111 | 116 | 111 | 114 | +4 | +3.6% | 1,954,000 |
| 2011/01/05 | 109 | 110 | 108 | 110 | +1 | +0.9% | 910,000 |
| 2011/01/04 | 107 | 109 | 107 | 109 | +3 | +2.8% | 1,007,000 |
| 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 |
3551～
3600
件表示中 / 3744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 | 494,500円 | +14.5% | +18.7% | 4.45% | 11.08倍 | 1.13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 |
| 三機工 | 425,500円 | -1.2% | +8.4% | 3.88% | 11.30倍 | 2.07倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 452,500円 | -1.0% | +1.4% | 3.65% | 11.03倍 | 1.82倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 中電工 | 350,500円 | +3.7% | +1.6% | 3.71% | 12.01倍 | 0.83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 |
| 熊谷組 | 449,500円 | -1.1% | +59.6% | 3.56% | 12.53倍 | 1.06倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
