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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,000 | 4,057 | 3,998 | 4,057 | +41 | +1% | 166,900 |
| 2024/01/30 | 4,025 | 4,038 | 4,016 | 4,016 | -16 | -0.4% | 134,400 |
| 2024/01/29 | 4,002 | 4,032 | 4,002 | 4,032 | +40 | +1% | 224,200 |
| 2024/01/26 | 4,037 | 4,049 | 3,974 | 3,992 | -62 | -1.5% | 229,200 |
| 2024/01/25 | 4,020 | 4,058 | 4,017 | 4,054 | +34 | +0.8% | 148,000 |
| 2024/01/24 | 4,050 | 4,052 | 4,010 | 4,020 | -53 | -1.3% | 172,500 |
| 2024/01/23 | 4,054 | 4,077 | 4,038 | 4,073 | +19 | +0.5% | 250,100 |
| 2024/01/22 | 4,056 | 4,070 | 4,038 | 4,054 | +2 | ±0% | 214,100 |
| 2024/01/19 | 4,067 | 4,089 | 4,041 | 4,052 | -18 | -0.4% | 172,800 |
| 2024/01/18 | 4,080 | 4,095 | 4,056 | 4,070 | -16 | -0.4% | 111,700 |
| 2024/01/17 | 4,080 | 4,137 | 4,080 | 4,086 | +10 | +0.2% | 206,800 |
| 2024/01/16 | 4,100 | 4,109 | 4,075 | 4,076 | -15 | -0.4% | 189,100 |
| 2024/01/15 | 4,073 | 4,128 | 4,073 | 4,091 | +19 | +0.5% | 223,000 |
| 2024/01/12 | 4,100 | 4,117 | 4,051 | 4,072 | -15 | -0.4% | 255,300 |
| 2024/01/11 | 4,080 | 4,102 | 4,055 | 4,087 | +23 | +0.6% | 316,800 |
| 2024/01/10 | 4,077 | 4,083 | 4,040 | 4,064 | +33 | +0.8% | 247,500 |
| 2024/01/09 | 4,010 | 4,032 | 3,997 | 4,031 | +37 | +0.9% | 235,800 |
| 2024/01/05 | 3,980 | 4,018 | 3,955 | 3,994 | +13 | +0.3% | 244,300 |
| 2024/01/04 | 3,977 | 4,059 | 3,965 | 3,981 | +55 | +1.4% | 525,200 |
| 2023/12/29 | 3,900 | 3,936 | 3,892 | 3,926 | +52 | +1.3% | 203,900 |
| 2023/12/28 | 3,891 | 3,906 | 3,865 | 3,874 | -19 | -0.5% | 141,700 |
| 2023/12/27 | 3,875 | 3,893 | 3,866 | 3,893 | +33 | +0.9% | 182,300 |
| 2023/12/26 | 3,846 | 3,875 | 3,833 | 3,860 | +19 | +0.5% | 130,900 |
| 2023/12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -19 | -0.5% | 105,800 |
| 2023/12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +35 | +0.9% | 145,700 |
| 2023/12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +6 | +0.2% | 155,600 |
| 2023/12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +3 | +0.1% | 112,900 |
| 2023/12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +8 | +0.2% | 135,700 |
| 2023/12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -26 | -0.7% | 179,800 |
| 2023/12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -3 | -0.1% | 257,400 |
| 2023/12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -53 | -1.4% | 149,800 |
| 2023/12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -8 | -0.2% | 160,600 |
| 2023/12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -10 | -0.3% | 178,400 |
| 2023/12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +88 | +2.3% | 222,100 |
| 2023/12/08 | 3,875 | 3,883 | 3,807 | 3,820 | -84 | -2.2% | 201,700 |
| 2023/12/07 | 3,904 | 3,925 | 3,873 | 3,904 | +5 | +0.1% | 209,600 |
| 2023/12/06 | 3,842 | 3,903 | 3,826 | 3,899 | +45 | +1.2% | 138,100 |
| 2023/12/05 | 3,898 | 3,908 | 3,844 | 3,854 | -44 | -1.1% | 189,400 |
| 2023/12/04 | 3,950 | 3,952 | 3,872 | 3,898 | -50 | -1.3% | 191,700 |
| 2023/12/01 | 3,915 | 3,963 | 3,912 | 3,948 | +34 | +0.9% | 250,500 |
| 2023/11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +31 | +0.8% | 271,600 |
| 2023/11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -78 | -2% | 187,200 |
| 2023/11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +122 | +3.2% | 873,400 |
| 2023/11/27 | 3,851 | 3,851 | 3,824 | 3,839 | -9 | -0.2% | 145,100 |
| 2023/11/24 | 3,858 | 3,862 | 3,826 | 3,848 | +36 | +0.9% | 222,100 |
| 2023/11/22 | 3,780 | 3,863 | 3,777 | 3,812 | +46 | +1.2% | 472,400 |
| 2023/11/21 | 3,678 | 3,780 | 3,678 | 3,766 | +80 | +2.2% | 348,600 |
| 2023/11/20 | 3,728 | 3,747 | 3,686 | 3,686 | -47 | -1.3% | 155,600 |
| 2023/11/17 | 3,680 | 3,733 | 3,678 | 3,733 | +55 | +1.5% | 166,400 |
| 2023/11/16 | 3,675 | 3,704 | 3,650 | 3,678 | -7 | -0.2% | 172,900 |
401～
450
件表示中 / 3786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 | 530,700円 | +14.5% | +18.7% | 4.15% | 11.90倍 | 1.22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 |
| 住電設 | 653,000円 | +3.1% | +0.5% | 2.39% | 17.68倍 | 2.02倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 392,500円 | +3.7% | +1.6% | 3.31% | 13.46倍 | 0.94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 | 482,000円 | -1.1% | +59.6% | 3.32% | 13.44倍 | 1.14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 |
| 東建コーポ | 1,482,000円 | +5.5% | -5.0% | 2.43% | 13.59倍 | 1.49倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
