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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,067 | 1,092 | 1,067 | 1,084 | +19 | +1.8% | 24,700 |
| 2025/05/22 | 1,057 | 1,076 | 1,048 | 1,065 | -1 | -0.1% | 30,500 |
| 2025/05/21 | 1,054 | 1,076 | 1,045 | 1,066 | +8 | +0.8% | 42,700 |
| 2025/05/20 | 1,072 | 1,075 | 1,051 | 1,058 | -14 | -1.3% | 28,500 |
| 2025/05/19 | 1,065 | 1,073 | 1,054 | 1,072 | +7 | +0.7% | 27,700 |
| 2025/05/16 | 1,064 | 1,073 | 1,053 | 1,065 | -1 | -0.1% | 20,400 |
| 2025/05/15 | 1,055 | 1,078 | 1,050 | 1,066 | +7 | +0.7% | 47,400 |
| 2025/05/14 | 1,036 | 1,066 | 972 | 1,059 | +18 | +1.7% | 213,100 |
| 2025/05/13 | 1,008 | 1,090 | 997 | 1,041 | +36 | +3.6% | 346,600 |
| 2025/05/12 | 999 | 1,010 | 992 | 1,005 | +10 | +1% | 31,800 |
| 2025/05/09 | 986 | 1,004 | 983 | 995 | +7 | +0.7% | 49,900 |
| 2025/05/08 | 982 | 989 | 969 | 988 | +9 | +0.9% | 21,500 |
| 2025/05/07 | 957 | 983 | 950 | 979 | +24 | +2.5% | 21,100 |
| 2025/05/02 | 953 | 963 | 951 | 955 | +2 | +0.2% | 18,500 |
| 2025/05/01 | 975 | 975 | 953 | 953 | -17 | -1.8% | 21,600 |
| 2025/04/30 | 991 | 991 | 958 | 970 | -15 | -1.5% | 23,000 |
| 2025/04/28 | 978 | 989 | 958 | 985 | +5 | +0.5% | 51,600 |
| 2025/04/25 | 965 | 984 | 953 | 980 | +57 | +6.2% | 102,400 |
| 2025/04/24 | 935 | 935 | 912 | 923 | -12 | -1.3% | 40,700 |
| 2025/04/23 | 944 | 948 | 927 | 935 | -10 | -1.1% | 18,300 |
| 2025/04/22 | 938 | 946 | 936 | 945 | +19 | +2.1% | 13,200 |
| 2025/04/21 | 928 | 949 | 922 | 926 | -16 | -1.7% | 20,500 |
| 2025/04/18 | 912 | 945 | 912 | 942 | +34 | +3.7% | 18,600 |
| 2025/04/17 | 902 | 922 | 902 | 908 | -4 | -0.4% | 10,900 |
| 2025/04/16 | 920 | 928 | 907 | 912 | -5 | -0.5% | 26,800 |
| 2025/04/15 | 942 | 942 | 917 | 917 | -22 | -2.3% | 20,900 |
| 2025/04/14 | 938 | 941 | 930 | 939 | +6 | +0.6% | 14,100 |
| 2025/04/11 | 909 | 934 | 893 | 933 | +9 | +1% | 32,000 |
| 2025/04/10 | 900 | 925 | 889 | 924 | +72 | +8.5% | 27,500 |
| 2025/04/09 | 856 | 872 | 842 | 852 | -19 | -2.2% | 31,500 |
| 2025/04/08 | 805 | 880 | 805 | 871 | +74 | +9.3% | 53,500 |
| 2025/04/07 | 797 | 828 | 776 | 797 | -45 | -5.3% | 46,500 |
| 2025/04/04 | 858 | 866 | 818 | 842 | -36 | -4.1% | 40,700 |
| 2025/04/03 | 869 | 888 | 869 | 878 | -14 | -1.6% | 24,200 |
| 2025/04/02 | 907 | 908 | 891 | 892 | -11 | -1.2% | 24,300 |
| 2025/04/01 | 891 | 921 | 891 | 903 | +13 | +1.5% | 25,200 |
| 2025/03/31 | 903 | 914 | 890 | 890 | -33 | -3.6% | 27,700 |
| 2025/03/28 | 926 | 928 | 899 | 923 | -22 | -2.3% | 39,900 |
| 2025/03/27 | 937 | 945 | 921 | 945 | +8 | +0.9% | 26,400 |
| 2025/03/26 | 925 | 937 | 920 | 937 | +14 | +1.5% | 24,100 |
| 2025/03/25 | 932 | 932 | 921 | 923 | -2 | -0.2% | 15,900 |
| 2025/03/24 | 930 | 930 | 920 | 925 | -5 | -0.5% | 20,900 |
| 2025/03/21 | 925 | 936 | 925 | 930 | -10 | -1.1% | 19,700 |
| 2025/03/19 | 937 | 943 | 928 | 940 | +3 | +0.3% | 15,200 |
| 2025/03/18 | 945 | 950 | 930 | 937 | -8 | -0.8% | 23,900 |
| 2025/03/17 | 962 | 962 | 943 | 945 | -12 | -1.3% | 27,300 |
| 2025/03/14 | 941 | 963 | 941 | 957 | +29 | +3.1% | 29,000 |
| 2025/03/13 | 941 | 954 | 928 | 928 | -8 | -0.9% | 20,600 |
| 2025/03/12 | 922 | 943 | 922 | 936 | +14 | +1.5% | 17,700 |
| 2025/03/11 | 936 | 936 | 913 | 922 | -14 | -1.5% | 17,600 |
1～
50
件表示中 / 3705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 | 108,400円 | -2.3% | +11.9% | 4.89% | 10.38倍 | 0.62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 |
| 不動テトラ | 222,100円 | +12.1% | +18.8% | 3.15% | 12.67倍 | 0.98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 |
| 北電事 | 115,100円 | +9.7% | -8.9% | 3.82% | 11.11倍 | 0.73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 |
| 大本組 | 118,700円 | +18.4% | +6.6% | 3.20% | 21.55倍 | 0.47倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 銭高組 | 430,000円 | - | - | - | - | 0.32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 |
市場注目の銘柄
チャート関連のコラム
