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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,034 | 1,034 | 1,014 | 1,014 | -29 | -2.8% | 38,600 |
| 2017/11/10 | 1,032 | 1,054 | 1,005 | 1,043 | -4 | -0.4% | 77,700 |
| 2017/11/09 | 1,040 | 1,055 | 1,035 | 1,047 | +8 | +0.8% | 79,800 |
| 2017/11/08 | 1,030 | 1,039 | 1,026 | 1,039 | +6 | +0.6% | 26,400 |
| 2017/11/07 | 1,021 | 1,034 | 1,016 | 1,033 | +4 | +0.4% | 24,000 |
| 2017/11/06 | 1,015 | 1,031 | 1,015 | 1,029 | +8 | +0.8% | 26,600 |
| 2017/11/02 | 1,024 | 1,024 | 1,009 | 1,021 | -2 | -0.2% | 23,200 |
| 2017/11/01 | 1,015 | 1,023 | 1,008 | 1,023 | +12 | +1.2% | 40,800 |
| 2017/10/31 | 1,002 | 1,013 | 999 | 1,011 | +13 | +1.3% | 27,200 |
| 2017/10/30 | 996 | 1,003 | 992 | 998 | +2 | +0.2% | 47,400 |
| 2017/10/27 | 1,000 | 1,005 | 993 | 996 | +11 | +1.1% | 44,500 |
| 2017/10/26 | 987 | 991 | 982 | 985 | +2 | +0.2% | 18,300 |
| 2017/10/25 | 993 | 1,000 | 982 | 983 | -2 | -0.2% | 27,300 |
| 2017/10/24 | 979 | 990 | 979 | 985 | +6 | +0.6% | 20,700 |
| 2017/10/23 | 969 | 988 | 967 | 979 | +1 | +0.1% | 58,100 |
| 2017/10/20 | 979 | 986 | 970 | 978 | -6 | -0.6% | 28,700 |
| 2017/10/19 | 990 | 990 | 973 | 984 | +3 | +0.3% | 29,200 |
| 2017/10/18 | 1,002 | 1,002 | 977 | 981 | -15 | -1.5% | 22,800 |
| 2017/10/17 | 1,004 | 1,010 | 995 | 996 | -12 | -1.2% | 31,500 |
| 2017/10/16 | 1,000 | 1,020 | 998 | 1,008 | +2 | +0.2% | 57,300 |
| 2017/10/13 | 990 | 1,009 | 989 | 1,006 | +17 | +1.7% | 54,100 |
| 2017/10/12 | 1,000 | 1,000 | 989 | 989 | -4 | -0.4% | 27,300 |
| 2017/10/11 | 998 | 998 | 990 | 993 | ±0 | ±0% | 28,700 |
| 2017/10/10 | 974 | 1,002 | 974 | 993 | +19 | +2% | 65,900 |
| 2017/10/06 | 963 | 975 | 961 | 974 | +13 | +1.4% | 29,500 |
| 2017/10/05 | 969 | 973 | 958 | 961 | -14 | -1.4% | 35,100 |
| 2017/10/04 | 981 | 985 | 974 | 975 | -6 | -0.6% | 29,900 |
| 2017/10/03 | 995 | 995 | 978 | 981 | -6 | -0.6% | 29,400 |
| 2017/10/02 | 989 | 995 | 983 | 987 | -3 | -0.3% | 35,800 |
| 2017/09/29 | 990 | 995 | 965 | 990 | -7 | -0.7% | 52,800 |
| 2017/09/28 | 986 | 998 | 979 | 997 | +11 | +1.1% | 53,600 |
| 2017/09/27 | 978 | 988 | 968 | 986 | -3 | -0.3% | 32,100 |
| 2017/09/26 | 987 | 989 | 982 | 989 | +3 | +0.3% | 39,800 |
| 2017/09/25 | 985 | 990 | 979 | 986 | +10 | +1% | 36,200 |
| 2017/09/22 | 975 | 978 | 963 | 976 | +4 | +0.4% | 20,600 |
| 2017/09/21 | 976 | 979 | 969 | 972 | -3 | -0.3% | 37,200 |
| 2017/09/20 | 972 | 982 | 967 | 975 | +8 | +0.8% | 65,700 |
| 2017/09/19 | 968 | 970 | 961 | 967 | +6 | +0.6% | 37,000 |
| 2017/09/15 | 950 | 965 | 948 | 961 | +9 | +0.9% | 74,700 |
| 2017/09/14 | 955 | 956 | 947 | 952 | +2 | +0.2% | 41,900 |
| 2017/09/13 | 945 | 951 | 939 | 950 | +3 | +0.3% | 35,000 |
| 2017/09/12 | 956 | 957 | 944 | 947 | -2 | -0.2% | 42,400 |
| 2017/09/11 | 945 | 959 | 945 | 949 | +6 | +0.6% | 25,100 |
| 2017/09/08 | 945 | 957 | 932 | 943 | -9 | -0.9% | 57,500 |
| 2017/09/07 | 959 | 964 | 948 | 952 | +6 | +0.6% | 25,500 |
| 2017/09/06 | 939 | 952 | 930 | 946 | -8 | -0.8% | 55,300 |
| 2017/09/05 | 963 | 973 | 952 | 954 | -12 | -1.2% | 35,700 |
| 2017/09/04 | 987 | 990 | 964 | 966 | -24 | -2.4% | 32,500 |
| 2017/09/01 | 990 | 992 | 981 | 990 | +6 | +0.6% | 21,900 |
| 2017/08/31 | 991 | 991 | 981 | 984 | -6 | -0.6% | 28,600 |
1901～
1950
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 | 0.46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 |
| 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
