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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 964 | 967 | 960 | 960 | +3 | +0.3% | 12,700 |
| 2018/01/26 | 955 | 962 | 955 | 957 | ±0 | ±0% | 22,900 |
| 2018/01/25 | 971 | 975 | 957 | 957 | -19 | -1.9% | 24,500 |
| 2018/01/24 | 979 | 979 | 974 | 976 | +3 | +0.3% | 15,900 |
| 2018/01/23 | 973 | 980 | 970 | 973 | +10 | +1% | 18,000 |
| 2018/01/22 | 961 | 966 | 954 | 963 | +2 | +0.2% | 25,900 |
| 2018/01/19 | 960 | 971 | 959 | 961 | +3 | +0.3% | 15,300 |
| 2018/01/18 | 969 | 970 | 957 | 958 | -8 | -0.8% | 21,100 |
| 2018/01/17 | 978 | 978 | 963 | 966 | -14 | -1.4% | 15,100 |
| 2018/01/16 | 983 | 990 | 978 | 980 | -5 | -0.5% | 10,300 |
| 2018/01/15 | 998 | 998 | 977 | 985 | -5 | -0.5% | 20,600 |
| 2018/01/12 | 992 | 992 | 986 | 990 | -6 | -0.6% | 16,700 |
| 2018/01/11 | 998 | 998 | 988 | 996 | -2 | -0.2% | 9,600 |
| 2018/01/10 | 1,007 | 1,007 | 997 | 998 | -5 | -0.5% | 14,000 |
| 2018/01/09 | 1,010 | 1,010 | 999 | 1,003 | -1 | -0.1% | 18,600 |
| 2018/01/05 | 994 | 1,006 | 994 | 1,004 | +7 | +0.7% | 23,200 |
| 2018/01/04 | 975 | 998 | 972 | 997 | +19 | +1.9% | 26,200 |
| 2017/12/29 | 975 | 982 | 971 | 978 | +6 | +0.6% | 18,800 |
| 2017/12/28 | 974 | 979 | 971 | 972 | ±0 | ±0% | 14,400 |
| 2017/12/27 | 963 | 972 | 963 | 972 | +9 | +0.9% | 8,600 |
| 2017/12/26 | 969 | 969 | 957 | 963 | -6 | -0.6% | 26,100 |
| 2017/12/25 | 975 | 975 | 963 | 969 | -2 | -0.2% | 11,600 |
| 2017/12/22 | 969 | 973 | 966 | 971 | ±0 | ±0% | 15,100 |
| 2017/12/21 | 968 | 973 | 963 | 971 | +3 | +0.3% | 20,900 |
| 2017/12/20 | 957 | 972 | 950 | 968 | +8 | +0.8% | 25,500 |
| 2017/12/19 | 975 | 975 | 956 | 960 | -11 | -1.1% | 21,100 |
| 2017/12/18 | 971 | 976 | 962 | 971 | +3 | +0.3% | 22,200 |
| 2017/12/15 | 975 | 975 | 954 | 968 | -2 | -0.2% | 42,800 |
| 2017/12/14 | 966 | 973 | 959 | 970 | +8 | +0.8% | 30,000 |
| 2017/12/13 | 959 | 962 | 953 | 962 | +1 | +0.1% | 20,800 |
| 2017/12/12 | 974 | 974 | 955 | 961 | -7 | -0.7% | 33,500 |
| 2017/12/11 | 976 | 976 | 952 | 968 | +7 | +0.7% | 27,200 |
| 2017/12/08 | 945 | 966 | 945 | 961 | +1 | +0.1% | 42,900 |
| 2017/12/07 | 946 | 963 | 946 | 960 | +11 | +1.2% | 16,300 |
| 2017/12/06 | 960 | 965 | 947 | 949 | -16 | -1.7% | 24,000 |
| 2017/12/05 | 960 | 970 | 950 | 965 | +6 | +0.6% | 23,600 |
| 2017/12/04 | 964 | 965 | 956 | 959 | +6 | +0.6% | 27,800 |
| 2017/12/01 | 955 | 958 | 946 | 953 | +1 | +0.1% | 24,000 |
| 2017/11/30 | 954 | 961 | 940 | 952 | -2 | -0.2% | 27,300 |
| 2017/11/29 | 954 | 960 | 949 | 954 | +4 | +0.4% | 16,200 |
| 2017/11/28 | 942 | 956 | 942 | 950 | +5 | +0.5% | 12,500 |
| 2017/11/27 | 944 | 957 | 939 | 945 | +6 | +0.6% | 40,900 |
| 2017/11/24 | 937 | 941 | 931 | 939 | -2 | -0.2% | 15,200 |
| 2017/11/22 | 946 | 948 | 936 | 941 | -5 | -0.5% | 24,800 |
| 2017/11/21 | 940 | 952 | 940 | 946 | +4 | +0.4% | 19,900 |
| 2017/11/20 | 935 | 947 | 933 | 942 | +7 | +0.7% | 23,000 |
| 2017/11/17 | 962 | 966 | 932 | 935 | -25 | -2.6% | 59,300 |
| 2017/11/16 | 966 | 971 | 959 | 960 | -9 | -0.9% | 32,700 |
| 2017/11/15 | 1,001 | 1,004 | 963 | 969 | -25 | -2.5% | 61,900 |
| 2017/11/14 | 1,016 | 1,022 | 994 | 994 | -20 | -2% | 35,600 |
1851～
1900
件表示中 / 3770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 | 144,300円 | -2.3% | +11.9% | 3.67% | 13.82倍 | 0.82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 | 335,500円 | -3.8% | +9.1% | 3.87% | 12.98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 | 617,000円 | +3.7% | -36.6% | 1.94% | 27.62倍 | 0.45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 |
| 日本国土 | 48,900円 | +6.2% | +49.1% | 4.50% | 19.47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 |
| 北電事 | 145,400円 | +9.7% | -8.9% | 3.03% | 14.21倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
