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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,103 | 1,110 | 1,087 | 1,098 | -2 | -0.2% | 32,600 |
| 2016/11/07 | 1,100 | 1,105 | 1,092 | 1,100 | +8 | +0.7% | 27,700 |
| 2016/11/04 | 1,103 | 1,109 | 1,081 | 1,092 | -28 | -2.5% | 71,900 |
| 2016/11/02 | 1,133 | 1,133 | 1,082 | 1,120 | -23 | -2% | 66,000 |
| 2016/11/01 | 1,157 | 1,157 | 1,135 | 1,143 | -9 | -0.8% | 47,800 |
| 2016/10/31 | 1,177 | 1,179 | 1,148 | 1,152 | -25 | -2.1% | 62,000 |
| 2016/10/28 | 1,155 | 1,180 | 1,144 | 1,177 | +30 | +2.6% | 65,100 |
| 2016/10/27 | 1,146 | 1,150 | 1,138 | 1,147 | +3 | +0.3% | 50,100 |
| 2016/10/26 | 1,139 | 1,147 | 1,130 | 1,144 | +3 | +0.3% | 53,200 |
| 2016/10/25 | 1,130 | 1,143 | 1,114 | 1,141 | +8 | +0.7% | 78,300 |
| 2016/10/24 | 1,133 | 1,136 | 1,110 | 1,133 | -4 | -0.4% | 54,800 |
| 2016/10/21 | 1,165 | 1,165 | 1,133 | 1,137 | -29 | -2.5% | 55,400 |
| 2016/10/20 | 1,160 | 1,166 | 1,152 | 1,166 | -1 | -0.1% | 31,000 |
| 2016/10/19 | 1,164 | 1,170 | 1,144 | 1,167 | +6 | +0.5% | 30,200 |
| 2016/10/18 | 1,161 | 1,165 | 1,145 | 1,161 | ±0 | ±0% | 36,400 |
| 2016/10/17 | 1,159 | 1,167 | 1,138 | 1,161 | +2 | +0.2% | 50,200 |
| 2016/10/14 | 1,157 | 1,167 | 1,104 | 1,159 | -2 | -0.2% | 53,400 |
| 2016/10/13 | 1,160 | 1,168 | 1,149 | 1,161 | +1 | +0.1% | 38,600 |
| 2016/10/12 | 1,155 | 1,166 | 1,152 | 1,160 | -15 | -1.3% | 43,900 |
| 2016/10/11 | 1,158 | 1,179 | 1,151 | 1,175 | +15 | +1.3% | 31,800 |
| 2016/10/07 | 1,176 | 1,176 | 1,150 | 1,160 | -17 | -1.4% | 40,300 |
| 2016/10/06 | 1,178 | 1,179 | 1,160 | 1,177 | +6 | +0.5% | 47,600 |
| 2016/10/05 | 1,176 | 1,179 | 1,160 | 1,171 | -4 | -0.3% | 45,600 |
| 2016/10/04 | 1,179 | 1,184 | 1,166 | 1,175 | +3 | +0.3% | 31,100 |
| 2016/10/03 | 1,185 | 1,190 | 1,164 | 1,172 | -8 | -0.7% | 39,400 |
| 2016/09/30 | 1,204 | 1,213 | 1,176 | 1,180 | -41 | -3.4% | 50,300 |
| 2016/09/29 | 1,241 | 1,241 | 1,205 | 1,221 | -2 | -0.2% | 36,400 |
| 2016/09/28 | 1,243 | 1,278 | 1,206 | 1,223 | -7 | -0.6% | 75,000 |
| 2016/09/27 | 1,185 | 1,230 | 1,177 | 1,230 | +43 | +3.6% | 84,800 |
| 2016/09/26 | 1,183 | 1,196 | 1,167 | 1,187 | +8 | +0.7% | 56,500 |
| 2016/09/23 | 1,190 | 1,195 | 1,164 | 1,179 | -11 | -0.9% | 86,700 |
| 2016/09/21 | 1,110 | 1,190 | 1,108 | 1,190 | +80 | +7.2% | 184,100 |
| 2016/09/20 | 1,108 | 1,133 | 1,102 | 1,110 | -8 | -0.7% | 98,100 |
| 2016/09/16 | 1,104 | 1,118 | 1,097 | 1,118 | +21 | +1.9% | 53,000 |
| 2016/09/15 | 1,097 | 1,110 | 1,078 | 1,097 | +1 | +0.1% | 73,100 |
| 2016/09/14 | 1,080 | 1,102 | 1,055 | 1,096 | +5 | +0.5% | 56,400 |
| 2016/09/13 | 1,106 | 1,114 | 1,089 | 1,091 | -11 | -1% | 59,800 |
| 2016/09/12 | 1,094 | 1,109 | 1,088 | 1,102 | -9 | -0.8% | 55,600 |
| 2016/09/09 | 1,137 | 1,137 | 1,107 | 1,111 | -35 | -3.1% | 85,200 |
| 2016/09/08 | 1,170 | 1,170 | 1,138 | 1,146 | -20 | -1.7% | 63,800 |
| 2016/09/07 | 1,113 | 1,173 | 1,113 | 1,166 | +41 | +3.6% | 89,400 |
| 2016/09/06 | 1,096 | 1,127 | 1,087 | 1,125 | +29 | +2.6% | 51,300 |
| 2016/09/05 | 1,120 | 1,128 | 1,085 | 1,096 | -18 | -1.6% | 46,600 |
| 2016/09/02 | 1,121 | 1,125 | 1,108 | 1,114 | -7 | -0.6% | 46,200 |
| 2016/09/01 | 1,127 | 1,132 | 1,111 | 1,121 | -14 | -1.2% | 43,300 |
| 2016/08/31 | 1,123 | 1,138 | 1,110 | 1,135 | +32 | +2.9% | 75,500 |
| 2016/08/30 | 1,128 | 1,128 | 1,093 | 1,103 | -34 | -3% | 73,800 |
| 2016/08/29 | 1,194 | 1,194 | 1,134 | 1,137 | -13 | -1.1% | 51,500 |
| 2016/08/26 | 1,121 | 1,158 | 1,118 | 1,150 | +29 | +2.6% | 76,900 |
| 2016/08/25 | 1,123 | 1,137 | 1,110 | 1,121 | ±0 | ±0% | 43,500 |
2151～
2200
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
