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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,134 | 1,138 | 1,110 | 1,121 | -5 | -0.4% | 93,600 |
| 2016/08/23 | 1,121 | 1,155 | 1,114 | 1,126 | +5 | +0.4% | 96,300 |
| 2016/08/22 | 1,117 | 1,129 | 1,110 | 1,121 | -1 | -0.1% | 40,500 |
| 2016/08/19 | 1,117 | 1,126 | 1,107 | 1,122 | -1 | -0.1% | 53,000 |
| 2016/08/18 | 1,122 | 1,140 | 1,112 | 1,123 | +1 | +0.1% | 63,900 |
| 2016/08/17 | 1,141 | 1,158 | 1,101 | 1,122 | -42 | -3.6% | 152,800 |
| 2016/08/16 | 1,183 | 1,186 | 1,164 | 1,164 | -14 | -1.2% | 86,700 |
| 2016/08/15 | 1,198 | 1,231 | 1,175 | 1,178 | -8 | -0.7% | 79,900 |
| 2016/08/12 | 1,174 | 1,213 | 1,174 | 1,186 | +22 | +1.9% | 77,600 |
| 2016/08/10 | 1,155 | 1,176 | 1,142 | 1,164 | -8 | -0.7% | 99,400 |
| 2016/08/09 | 1,200 | 1,235 | 1,162 | 1,172 | -18 | -1.5% | 123,600 |
| 2016/08/08 | 1,175 | 1,196 | 1,169 | 1,190 | +21 | +1.8% | 59,900 |
| 2016/08/05 | 1,175 | 1,215 | 1,160 | 1,169 | -9 | -0.8% | 93,100 |
| 2016/08/04 | 1,201 | 1,207 | 1,175 | 1,178 | -34 | -2.8% | 73,400 |
| 2016/08/03 | 1,269 | 1,269 | 1,207 | 1,212 | -77 | -6% | 92,600 |
| 2016/08/02 | 1,280 | 1,293 | 1,272 | 1,289 | +1 | +0.1% | 68,600 |
| 2016/08/01 | 1,290 | 1,299 | 1,279 | 1,288 | -20 | -1.5% | 94,200 |
| 2016/07/29 | 1,293 | 1,310 | 1,277 | 1,308 | +7 | +0.5% | 107,000 |
| 2016/07/28 | 1,282 | 1,309 | 1,276 | 1,301 | +13 | +1% | 98,700 |
| 2016/07/27 | 1,310 | 1,310 | 1,269 | 1,288 | -14 | -1.1% | 122,500 |
| 2016/07/26 | 1,247 | 1,314 | 1,246 | 1,302 | +44 | +3.5% | 153,700 |
| 2016/07/25 | 1,319 | 1,319 | 1,220 | 1,258 | -66 | -5% | 241,700 |
| 2016/07/22 | 1,319 | 1,345 | 1,299 | 1,324 | -5 | -0.4% | 131,100 |
| 2016/07/21 | 1,318 | 1,345 | 1,309 | 1,329 | +29 | +2.2% | 183,000 |
| 2016/07/20 | 1,275 | 1,312 | 1,253 | 1,300 | +18 | +1.4% | 172,200 |
| 2016/07/19 | 1,226 | 1,289 | 1,226 | 1,282 | +73 | +6% | 172,500 |
| 2016/07/15 | 1,232 | 1,256 | 1,203 | 1,209 | -17 | -1.4% | 208,900 |
| 2016/07/14 | 1,191 | 1,231 | 1,180 | 1,226 | +65 | +5.6% | 231,700 |
| 2016/07/13 | 1,195 | 1,195 | 1,155 | 1,161 | -13 | -1.1% | 124,700 |
| 2016/07/12 | 1,176 | 1,210 | 1,164 | 1,174 | +43 | +3.8% | 255,600 |
| 2016/07/11 | 1,083 | 1,147 | 1,071 | 1,131 | +64 | +6% | 189,000 |
| 2016/07/08 | 1,102 | 1,107 | 1,066 | 1,067 | -28 | -2.6% | 56,700 |
| 2016/07/07 | 1,089 | 1,102 | 1,076 | 1,095 | +6 | +0.6% | 45,500 |
| 2016/07/06 | 1,085 | 1,096 | 1,042 | 1,089 | ±0 | ±0% | 164,600 |
| 2016/07/05 | 1,084 | 1,099 | 1,047 | 1,089 | +15 | +1.4% | 95,200 |
| 2016/07/04 | 1,097 | 1,109 | 1,061 | 1,074 | -16 | -1.5% | 100,800 |
| 2016/07/01 | 1,081 | 1,100 | 1,075 | 1,090 | +11 | +1% | 68,800 |
| 2016/06/30 | 1,135 | 1,135 | 1,075 | 1,079 | -46 | -4.1% | 118,400 |
| 2016/06/29 | 1,134 | 1,140 | 1,113 | 1,125 | +21 | +1.9% | 118,600 |
| 2016/06/28 | 1,050 | 1,126 | 1,050 | 1,104 | +27 | +2.5% | 157,100 |
| 2016/06/27 | 1,022 | 1,080 | 1,021 | 1,077 | +68 | +6.7% | 119,900 |
| 2016/06/24 | 1,081 | 1,085 | 981 | 1,009 | -42 | -4% | 195,500 |
| 2016/06/23 | 1,053 | 1,060 | 1,041 | 1,051 | -2 | -0.2% | 94,000 |
| 2016/06/22 | 1,093 | 1,093 | 1,039 | 1,053 | -34 | -3.1% | 83,200 |
| 2016/06/21 | 1,041 | 1,100 | 1,034 | 1,087 | +49 | +4.7% | 173,000 |
| 2016/06/20 | 1,007 | 1,044 | 1,007 | 1,038 | +31 | +3.1% | 113,600 |
| 2016/06/17 | 1,040 | 1,059 | 999 | 1,007 | -16 | -1.6% | 130,500 |
| 2016/06/16 | 1,088 | 1,094 | 1,016 | 1,023 | -79 | -7.2% | 150,700 |
| 2016/06/15 | 1,055 | 1,111 | 1,050 | 1,102 | +49 | +4.7% | 215,300 |
| 2016/06/14 | 1,020 | 1,055 | 1,020 | 1,053 | +20 | +1.9% | 97,700 |
2201～
2250
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
