松井建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,463 | 1,504 | 1,450 | 1,473 | +32 | +2.2% | 99,000 |
| 2025/12/11 | 1,478 | 1,478 | 1,441 | 1,441 | -36 | -2.4% | 59,900 |
| 2025/12/10 | 1,470 | 1,482 | 1,451 | 1,477 | +23 | +1.6% | 63,800 |
| 2025/12/09 | 1,476 | 1,476 | 1,451 | 1,454 | -22 | -1.5% | 30,600 |
| 2025/12/08 | 1,480 | 1,511 | 1,471 | 1,476 | +26 | +1.8% | 55,000 |
| 2025/12/05 | 1,471 | 1,477 | 1,449 | 1,450 | -30 | -2% | 33,200 |
| 2025/12/04 | 1,468 | 1,489 | 1,468 | 1,480 | +10 | +0.7% | 31,700 |
| 2025/12/03 | 1,502 | 1,502 | 1,466 | 1,470 | -39 | -2.6% | 56,300 |
| 2025/12/02 | 1,542 | 1,542 | 1,494 | 1,509 | -39 | -2.5% | 50,900 |
| 2025/12/01 | 1,510 | 1,548 | 1,497 | 1,548 | +42 | +2.8% | 53,900 |
| 2025/11/28 | 1,475 | 1,513 | 1,475 | 1,506 | +19 | +1.3% | 38,700 |
| 2025/11/27 | 1,517 | 1,518 | 1,478 | 1,487 | -30 | -2% | 47,600 |
| 2025/11/26 | 1,483 | 1,517 | 1,482 | 1,517 | +42 | +2.8% | 28,000 |
| 2025/11/25 | 1,485 | 1,488 | 1,453 | 1,475 | -2 | -0.1% | 37,300 |
| 2025/11/21 | 1,440 | 1,479 | 1,433 | 1,477 | +21 | +1.4% | 38,600 |
| 2025/11/20 | 1,451 | 1,468 | 1,435 | 1,456 | +34 | +2.4% | 30,900 |
| 2025/11/19 | 1,447 | 1,455 | 1,422 | 1,422 | -25 | -1.7% | 38,100 |
| 2025/11/18 | 1,452 | 1,460 | 1,435 | 1,447 | -11 | -0.8% | 49,300 |
| 2025/11/17 | 1,450 | 1,475 | 1,440 | 1,458 | -9 | -0.6% | 62,700 |
| 2025/11/14 | 1,500 | 1,513 | 1,458 | 1,467 | -58 | -3.8% | 95,400 |
| 2025/11/13 | 1,560 | 1,602 | 1,501 | 1,525 | -17 | -1.1% | 608,100 |
| 2025/11/12 | 1,516 | 1,550 | 1,507 | 1,542 | +39 | +2.6% | 54,900 |
| 2025/11/11 | 1,495 | 1,507 | 1,454 | 1,503 | +9 | +0.6% | 61,200 |
| 2025/11/10 | 1,499 | 1,499 | 1,481 | 1,494 | +23 | +1.6% | 35,800 |
| 2025/11/07 | 1,455 | 1,475 | 1,447 | 1,471 | +9 | +0.6% | 29,700 |
| 2025/11/06 | 1,451 | 1,482 | 1,438 | 1,462 | +24 | +1.7% | 36,900 |
| 2025/11/05 | 1,439 | 1,456 | 1,390 | 1,438 | -3 | -0.2% | 56,200 |
| 2025/11/04 | 1,401 | 1,458 | 1,400 | 1,441 | +59 | +4.3% | 60,600 |
| 2025/10/31 | 1,389 | 1,392 | 1,368 | 1,382 | +2 | +0.1% | 37,000 |
| 2025/10/30 | 1,373 | 1,386 | 1,354 | 1,380 | +2 | +0.1% | 167,600 |
| 2025/10/29 | 1,441 | 1,441 | 1,375 | 1,378 | -44 | -3.1% | 59,700 |
| 2025/10/28 | 1,526 | 1,526 | 1,418 | 1,422 | -122 | -7.9% | 105,100 |
| 2025/10/27 | 1,540 | 1,557 | 1,521 | 1,544 | +44 | +2.9% | 59,800 |
| 2025/10/24 | 1,478 | 1,509 | 1,455 | 1,500 | +25 | +1.7% | 40,200 |
| 2025/10/23 | 1,442 | 1,478 | 1,430 | 1,475 | +25 | +1.7% | 30,400 |
| 2025/10/22 | 1,390 | 1,450 | 1,390 | 1,450 | +68 | +4.9% | 63,200 |
| 2025/10/21 | 1,365 | 1,389 | 1,345 | 1,382 | +11 | +0.8% | 39,100 |
| 2025/10/20 | 1,393 | 1,393 | 1,368 | 1,371 | +8 | +0.6% | 14,500 |
| 2025/10/17 | 1,370 | 1,375 | 1,362 | 1,363 | -24 | -1.7% | 19,000 |
| 2025/10/16 | 1,381 | 1,410 | 1,380 | 1,387 | +6 | +0.4% | 26,700 |
| 2025/10/15 | 1,347 | 1,390 | 1,346 | 1,381 | +46 | +3.4% | 44,500 |
| 2025/10/14 | 1,320 | 1,349 | 1,320 | 1,335 | -20 | -1.5% | 41,200 |
| 2025/10/10 | 1,374 | 1,377 | 1,353 | 1,355 | -40 | -2.9% | 31,300 |
| 2025/10/09 | 1,410 | 1,425 | 1,390 | 1,395 | -9 | -0.6% | 26,400 |
| 2025/10/08 | 1,410 | 1,429 | 1,396 | 1,404 | -6 | -0.4% | 30,300 |
| 2025/10/07 | 1,426 | 1,426 | 1,405 | 1,410 | -22 | -1.5% | 21,200 |
| 2025/10/06 | 1,400 | 1,432 | 1,400 | 1,432 | +48 | +3.5% | 31,900 |
| 2025/10/03 | 1,370 | 1,391 | 1,365 | 1,384 | +19 | +1.4% | 23,300 |
| 2025/10/02 | 1,367 | 1,380 | 1,365 | 1,365 | -1 | -0.1% | 28,200 |
| 2025/10/01 | 1,410 | 1,410 | 1,360 | 1,366 | -47 | -3.3% | 45,400 |
1～
50
件表示中 / 3843件
類似銘柄と比較する
現在ご覧いただいている「松井建」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 |
|---|---|---|---|---|---|---|---|---|
| 松井建 | 147,300円 | -2.3% | +11.9% | 3.60% | 14.00倍 | 0.78倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 日本国土 | 52,000円 | +6.2% | +49.1% | 4.23% | 20.73倍 | 0.63倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| ヤマト | 191,500円 | -0.3% | -12.9% | 2.45% | 11.28倍 | 1.10倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 不動テトラ | 265,900円 | +12.1% | +18.8% | 2.63% | 15.18倍 | 1.18倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 飛島ＨＤ | 226,300円 | +1.3% | +1.2% | 4.42% | 11.11倍 | 0.85倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
市場注目の銘柄
チャート関連のコラム
