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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 3,729 | 3,737 | 3,666 | 3,680 | -61 | -1.6% | 204,500 |
| 2023/11/10 | 3,729 | 3,754 | 3,675 | 3,741 | +38 | +1% | 352,000 |
| 2023/11/09 | 3,749 | 3,782 | 3,692 | 3,703 | -103 | -2.7% | 358,500 |
| 2023/11/08 | 3,778 | 3,863 | 3,765 | 3,806 | +41 | +1.1% | 765,200 |
| 2023/11/07 | 3,630 | 3,826 | 3,606 | 3,765 | +142 | +3.9% | 1,028,500 |
| 2023/11/06 | 3,618 | 3,626 | 3,570 | 3,623 | +41 | +1.1% | 340,300 |
| 2023/11/02 | 3,646 | 3,647 | 3,573 | 3,582 | -49 | -1.3% | 279,700 |
| 2023/11/01 | 3,644 | 3,649 | 3,615 | 3,631 | -2 | -0.1% | 248,500 |
| 2023/10/31 | 3,597 | 3,637 | 3,563 | 3,633 | +49 | +1.4% | 493,100 |
| 2023/10/30 | 3,520 | 3,688 | 3,455 | 3,584 | +53 | +1.5% | 1,273,000 |
| 2023/10/27 | 3,508 | 3,532 | 3,491 | 3,531 | +46 | +1.3% | 156,300 |
| 2023/10/26 | 3,508 | 3,517 | 3,464 | 3,485 | +1 | ±0% | 170,000 |
| 2023/10/25 | 3,483 | 3,522 | 3,471 | 3,484 | +16 | +0.5% | 155,900 |
| 2023/10/24 | 3,479 | 3,479 | 3,412 | 3,468 | +9 | +0.3% | 176,700 |
| 2023/10/23 | 3,501 | 3,517 | 3,459 | 3,459 | -57 | -1.6% | 169,300 |
| 2023/10/20 | 3,563 | 3,567 | 3,492 | 3,516 | -28 | -0.8% | 212,200 |
| 2023/10/19 | 3,544 | 3,570 | 3,539 | 3,544 | -23 | -0.6% | 188,400 |
| 2023/10/18 | 3,521 | 3,575 | 3,519 | 3,567 | +86 | +2.5% | 239,900 |
| 2023/10/17 | 3,509 | 3,517 | 3,462 | 3,481 | +13 | +0.4% | 123,800 |
| 2023/10/16 | 3,490 | 3,513 | 3,462 | 3,468 | -25 | -0.7% | 202,500 |
| 2023/10/13 | 3,533 | 3,555 | 3,490 | 3,493 | -64 | -1.8% | 254,300 |
| 2023/10/12 | 3,588 | 3,596 | 3,556 | 3,557 | -32 | -0.9% | 192,700 |
| 2023/10/11 | 3,610 | 3,615 | 3,574 | 3,589 | -27 | -0.7% | 205,300 |
| 2023/10/10 | 3,600 | 3,633 | 3,587 | 3,616 | +58 | +1.6% | 228,400 |
| 2023/10/06 | 3,547 | 3,595 | 3,540 | 3,558 | +26 | +0.7% | 205,700 |
| 2023/10/05 | 3,501 | 3,534 | 3,480 | 3,532 | +50 | +1.4% | 237,500 |
| 2023/10/04 | 3,585 | 3,588 | 3,481 | 3,482 | -125 | -3.5% | 340,700 |
| 2023/10/03 | 3,659 | 3,659 | 3,598 | 3,607 | -67 | -1.8% | 289,200 |
| 2023/10/02 | 3,686 | 3,724 | 3,673 | 3,674 | -34 | -0.9% | 327,900 |
| 2023/09/29 | 3,756 | 3,763 | 3,687 | 3,708 | -58 | -1.5% | 255,300 |
| 2023/09/28 | 3,735 | 3,784 | 3,705 | 3,766 | -74 | -1.9% | 286,600 |
| 2023/09/27 | 3,800 | 3,845 | 3,778 | 3,840 | +28 | +0.7% | 450,300 |
| 2023/09/26 | 3,832 | 3,832 | 3,795 | 3,812 | -23 | -0.6% | 294,700 |
| 2023/09/25 | 3,846 | 3,854 | 3,827 | 3,835 | +5 | +0.1% | 220,200 |
| 2023/09/22 | 3,819 | 3,851 | 3,801 | 3,830 | -9 | -0.2% | 229,000 |
| 2023/09/21 | 3,880 | 3,898 | 3,835 | 3,839 | -38 | -1% | 297,000 |
| 2023/09/20 | 3,898 | 3,907 | 3,873 | 3,877 | -21 | -0.5% | 259,700 |
| 2023/09/19 | 3,887 | 3,899 | 3,854 | 3,898 | +12 | +0.3% | 213,800 |
| 2023/09/15 | 3,848 | 3,908 | 3,848 | 3,886 | +54 | +1.4% | 393,700 |
| 2023/09/14 | 3,836 | 3,844 | 3,811 | 3,832 | -4 | -0.1% | 229,200 |
| 2023/09/13 | 3,830 | 3,843 | 3,797 | 3,836 | +22 | +0.6% | 252,700 |
| 2023/09/12 | 3,823 | 3,827 | 3,792 | 3,814 | +13 | +0.3% | 167,000 |
| 2023/09/11 | 3,790 | 3,822 | 3,790 | 3,801 | +18 | +0.5% | 187,800 |
| 2023/09/08 | 3,800 | 3,815 | 3,774 | 3,783 | -24 | -0.6% | 235,300 |
| 2023/09/07 | 3,756 | 3,812 | 3,747 | 3,807 | +24 | +0.6% | 292,700 |
| 2023/09/06 | 3,782 | 3,789 | 3,760 | 3,783 | +14 | +0.4% | 237,300 |
| 2023/09/05 | 3,770 | 3,784 | 3,742 | 3,769 | +4 | +0.1% | 218,000 |
| 2023/09/04 | 3,769 | 3,772 | 3,743 | 3,765 | +7 | +0.2% | 176,800 |
| 2023/09/01 | 3,704 | 3,769 | 3,693 | 3,758 | +65 | +1.8% | 320,000 |
| 2023/08/31 | 3,694 | 3,705 | 3,683 | 3,693 | -7 | -0.2% | 159,800 |
351～
400
件表示中 / 3684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 | 509,800円 | -10.4% | -10.1% | 4.32% | 16.23倍 | 1.20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 | 137,200円 | +5.8% | +42.9% | 5.10% | 10.10倍 | 1.36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 |
| 五洋建 | 78,800円 | +12.4% | -33.9% | 3.05% | 18.51倍 | 1.28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 |
| 中電工 | 345,000円 | +11.4% | +64.0% | 3.48% | 10.61倍 | 0.88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 |
| ミライト・ワン | 217,000円 | +10.0% | +49.8% | 3.46% | 10.82倍 | 0.78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
