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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,504 | 1,518 | 1,491 | 1,492 | -6 | -0.4% | 15,800 |
| 2025/08/21 | 1,489 | 1,508 | 1,480 | 1,498 | +8 | +0.5% | 29,200 |
| 2025/08/20 | 1,477 | 1,507 | 1,454 | 1,490 | +13 | +0.9% | 34,900 |
| 2025/08/19 | 1,480 | 1,490 | 1,465 | 1,477 | -3 | -0.2% | 27,900 |
| 2025/08/18 | 1,471 | 1,492 | 1,461 | 1,480 | +24 | +1.6% | 41,000 |
| 2025/08/15 | 1,449 | 1,467 | 1,435 | 1,456 | -6 | -0.4% | 39,000 |
| 2025/08/14 | 1,494 | 1,494 | 1,440 | 1,462 | -18 | -1.2% | 40,200 |
| 2025/08/13 | 1,475 | 1,496 | 1,442 | 1,480 | +7 | +0.5% | 75,900 |
| 2025/08/12 | 1,438 | 1,477 | 1,409 | 1,473 | +39 | +2.7% | 93,700 |
| 2025/08/08 | 1,415 | 1,480 | 1,352 | 1,434 | +48 | +3.5% | 313,900 |
| 2025/08/07 | 1,364 | 1,400 | 1,356 | 1,386 | +38 | +2.8% | 60,900 |
| 2025/08/06 | 1,311 | 1,356 | 1,311 | 1,348 | +53 | +4.1% | 34,600 |
| 2025/08/05 | 1,286 | 1,306 | 1,286 | 1,295 | +9 | +0.7% | 15,800 |
| 2025/08/04 | 1,278 | 1,300 | 1,252 | 1,286 | -22 | -1.7% | 23,400 |
| 2025/08/01 | 1,281 | 1,360 | 1,280 | 1,308 | +32 | +2.5% | 37,500 |
| 2025/07/31 | 1,237 | 1,290 | 1,237 | 1,276 | +39 | +3.2% | 40,700 |
| 2025/07/30 | 1,214 | 1,252 | 1,214 | 1,237 | +23 | +1.9% | 23,400 |
| 2025/07/29 | 1,213 | 1,227 | 1,184 | 1,214 | +1 | +0.1% | 42,500 |
| 2025/07/28 | 1,200 | 1,225 | 1,200 | 1,213 | +10 | +0.8% | 19,500 |
| 2025/07/25 | 1,212 | 1,227 | 1,195 | 1,203 | -9 | -0.7% | 33,200 |
| 2025/07/24 | 1,205 | 1,223 | 1,199 | 1,212 | +12 | +1% | 18,400 |
| 2025/07/23 | 1,206 | 1,210 | 1,189 | 1,200 | +7 | +0.6% | 31,800 |
| 2025/07/22 | 1,189 | 1,196 | 1,176 | 1,193 | -5 | -0.4% | 10,900 |
| 2025/07/18 | 1,210 | 1,210 | 1,193 | 1,198 | -6 | -0.5% | 24,600 |
| 2025/07/17 | 1,193 | 1,214 | 1,193 | 1,204 | ±0 | ±0% | 10,700 |
| 2025/07/16 | 1,230 | 1,235 | 1,191 | 1,204 | -26 | -2.1% | 29,200 |
| 2025/07/15 | 1,270 | 1,275 | 1,223 | 1,230 | -24 | -1.9% | 110,600 |
| 2025/07/14 | 1,229 | 1,265 | 1,227 | 1,254 | +31 | +2.5% | 73,600 |
| 2025/07/11 | 1,200 | 1,224 | 1,199 | 1,223 | +32 | +2.7% | 31,800 |
| 2025/07/10 | 1,180 | 1,196 | 1,162 | 1,191 | +22 | +1.9% | 46,200 |
| 2025/07/09 | 1,178 | 1,193 | 1,169 | 1,169 | +1 | +0.1% | 22,000 |
| 2025/07/08 | 1,153 | 1,179 | 1,153 | 1,168 | +21 | +1.8% | 39,900 |
| 2025/07/07 | 1,146 | 1,155 | 1,141 | 1,147 | -3 | -0.3% | 29,700 |
| 2025/07/04 | 1,162 | 1,162 | 1,147 | 1,150 | +1 | +0.1% | 14,700 |
| 2025/07/03 | 1,156 | 1,164 | 1,147 | 1,149 | +2 | +0.2% | 33,500 |
| 2025/07/02 | 1,125 | 1,165 | 1,119 | 1,147 | +13 | +1.1% | 48,100 |
| 2025/07/01 | 1,108 | 1,149 | 1,097 | 1,134 | +36 | +3.3% | 70,100 |
| 2025/06/30 | 1,131 | 1,144 | 1,098 | 1,098 | -32 | -2.8% | 30,000 |
| 2025/06/27 | 1,116 | 1,159 | 1,116 | 1,130 | +27 | +2.4% | 93,100 |
| 2025/06/26 | 1,089 | 1,103 | 1,088 | 1,103 | +14 | +1.3% | 20,200 |
| 2025/06/25 | 1,091 | 1,100 | 1,082 | 1,089 | -1 | -0.1% | 25,900 |
| 2025/06/24 | 1,089 | 1,093 | 1,081 | 1,090 | +4 | +0.4% | 17,700 |
| 2025/06/23 | 1,078 | 1,109 | 1,076 | 1,086 | +16 | +1.5% | 35,200 |
| 2025/06/20 | 1,078 | 1,086 | 1,070 | 1,070 | -14 | -1.3% | 25,900 |
| 2025/06/19 | 1,093 | 1,105 | 1,077 | 1,084 | -9 | -0.8% | 34,200 |
| 2025/06/18 | 1,087 | 1,097 | 1,067 | 1,093 | +14 | +1.3% | 40,400 |
| 2025/06/17 | 1,109 | 1,113 | 1,070 | 1,079 | -31 | -2.8% | 30,800 |
| 2025/06/16 | 1,094 | 1,110 | 1,094 | 1,110 | +21 | +1.9% | 52,200 |
| 2025/06/13 | 1,062 | 1,090 | 1,055 | 1,089 | +21 | +2% | 46,500 |
| 2025/06/12 | 1,072 | 1,085 | 1,068 | 1,068 | -8 | -0.7% | 19,600 |
1～
50
件表示中 / 3768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 | 149,200円 | -2.3% | +11.9% | 3.55% | 14.28倍 | 0.85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 |
| 鉄建建設 | 338,000円 | -3.8% | +9.1% | 3.85% | 13.08倍 | 0.67倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 銭高組 | 623,000円 | +3.7% | -36.6% | 1.93% | 27.89倍 | 0.46倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| 北電事 | 146,400円 | +9.7% | -8.9% | 3.01% | 14.13倍 | 0.93倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 日本国土 | 49,100円 | +6.2% | +49.1% | 4.48% | 19.55倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
