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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 996 | 996 | 971 | 974 | -15 | -1.5% | 24,800 |
| 2017/04/04 | 1,008 | 1,008 | 973 | 989 | -15 | -1.5% | 36,300 |
| 2017/04/03 | 999 | 1,016 | 998 | 1,004 | +4 | +0.4% | 27,000 |
| 2017/03/31 | 1,014 | 1,026 | 1,000 | 1,000 | -9 | -0.9% | 36,200 |
| 2017/03/30 | 1,031 | 1,049 | 1,004 | 1,009 | -28 | -2.7% | 57,800 |
| 2017/03/29 | 1,033 | 1,038 | 1,020 | 1,037 | -10 | -1% | 24,800 |
| 2017/03/28 | 1,022 | 1,047 | 1,022 | 1,047 | +37 | +3.7% | 36,600 |
| 2017/03/27 | 1,019 | 1,022 | 1,010 | 1,010 | -16 | -1.6% | 28,100 |
| 2017/03/24 | 1,021 | 1,026 | 1,010 | 1,026 | +12 | +1.2% | 16,700 |
| 2017/03/23 | 1,022 | 1,022 | 1,008 | 1,014 | -2 | -0.2% | 20,600 |
| 2017/03/22 | 1,025 | 1,027 | 1,015 | 1,016 | -17 | -1.6% | 29,400 |
| 2017/03/21 | 1,033 | 1,038 | 1,031 | 1,033 | -10 | -1% | 24,200 |
| 2017/03/17 | 1,036 | 1,045 | 1,027 | 1,043 | -3 | -0.3% | 32,000 |
| 2017/03/16 | 1,035 | 1,046 | 1,031 | 1,046 | +6 | +0.6% | 32,100 |
| 2017/03/15 | 1,046 | 1,046 | 1,036 | 1,040 | -5 | -0.5% | 21,800 |
| 2017/03/14 | 1,046 | 1,046 | 1,040 | 1,045 | +5 | +0.5% | 22,600 |
| 2017/03/13 | 1,041 | 1,043 | 1,037 | 1,040 | +2 | +0.2% | 26,000 |
| 2017/03/10 | 1,037 | 1,042 | 1,028 | 1,038 | +7 | +0.7% | 56,500 |
| 2017/03/09 | 1,037 | 1,037 | 1,027 | 1,031 | +1 | +0.1% | 28,000 |
| 2017/03/08 | 1,020 | 1,032 | 1,018 | 1,030 | +11 | +1.1% | 38,400 |
| 2017/03/07 | 1,014 | 1,020 | 1,010 | 1,019 | +5 | +0.5% | 25,600 |
| 2017/03/06 | 1,005 | 1,020 | 1,005 | 1,014 | ±0 | ±0% | 31,500 |
| 2017/03/03 | 1,021 | 1,024 | 1,013 | 1,014 | -12 | -1.2% | 25,000 |
| 2017/03/02 | 1,029 | 1,033 | 1,020 | 1,026 | +5 | +0.5% | 27,900 |
| 2017/03/01 | 1,020 | 1,024 | 1,016 | 1,021 | +3 | +0.3% | 25,000 |
| 2017/02/28 | 1,025 | 1,036 | 1,017 | 1,018 | -2 | -0.2% | 31,900 |
| 2017/02/27 | 1,017 | 1,025 | 1,007 | 1,020 | -1 | -0.1% | 38,800 |
| 2017/02/24 | 1,033 | 1,036 | 1,019 | 1,021 | -15 | -1.4% | 45,700 |
| 2017/02/23 | 1,040 | 1,040 | 1,032 | 1,036 | -2 | -0.2% | 34,300 |
| 2017/02/22 | 1,060 | 1,060 | 1,035 | 1,038 | -25 | -2.4% | 52,600 |
| 2017/02/21 | 1,062 | 1,065 | 1,057 | 1,063 | +1 | +0.1% | 22,700 |
| 2017/02/20 | 1,054 | 1,062 | 1,050 | 1,062 | +8 | +0.8% | 28,900 |
| 2017/02/17 | 1,051 | 1,057 | 1,047 | 1,054 | +4 | +0.4% | 26,000 |
| 2017/02/16 | 1,056 | 1,060 | 1,043 | 1,050 | -2 | -0.2% | 20,700 |
| 2017/02/15 | 1,051 | 1,056 | 1,040 | 1,052 | +14 | +1.3% | 35,400 |
| 2017/02/14 | 1,054 | 1,055 | 1,037 | 1,038 | -13 | -1.2% | 39,600 |
| 2017/02/13 | 1,052 | 1,070 | 1,027 | 1,051 | -1 | -0.1% | 86,000 |
| 2017/02/10 | 1,067 | 1,079 | 1,048 | 1,052 | -2 | -0.2% | 59,300 |
| 2017/02/09 | 1,053 | 1,056 | 1,045 | 1,054 | -8 | -0.8% | 19,400 |
| 2017/02/08 | 1,068 | 1,075 | 1,051 | 1,062 | -4 | -0.4% | 30,800 |
| 2017/02/07 | 1,060 | 1,070 | 1,056 | 1,066 | -3 | -0.3% | 46,400 |
| 2017/02/06 | 1,075 | 1,078 | 1,058 | 1,069 | +6 | +0.6% | 23,200 |
| 2017/02/03 | 1,072 | 1,075 | 1,061 | 1,063 | -10 | -0.9% | 39,200 |
| 2017/02/02 | 1,088 | 1,098 | 1,071 | 1,073 | -15 | -1.4% | 52,700 |
| 2017/02/01 | 1,076 | 1,091 | 1,066 | 1,088 | +8 | +0.7% | 28,600 |
| 2017/01/31 | 1,091 | 1,094 | 1,077 | 1,080 | -33 | -3% | 64,300 |
| 2017/01/30 | 1,106 | 1,116 | 1,075 | 1,113 | +11 | +1% | 79,200 |
| 2017/01/27 | 1,128 | 1,142 | 1,089 | 1,102 | -24 | -2.1% | 67,000 |
| 2017/01/26 | 1,095 | 1,128 | 1,086 | 1,126 | +45 | +4.2% | 48,400 |
| 2017/01/25 | 1,083 | 1,083 | 1,059 | 1,081 | +15 | +1.4% | 52,000 |
2051～
2100
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
