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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 307 | 307 | 294 | 295 | -13 | -4.2% | 14,000 |
| 2010/11/15 | 313 | 316 | 308 | 308 | +2 | +0.7% | 13,000 |
| 2010/11/12 | 309 | 314 | 306 | 306 | -8 | -2.5% | 4,000 |
| 2010/11/11 | 306 | 314 | 306 | 314 | +10 | +3.3% | 14,000 |
| 2010/11/10 | 307 | 307 | 304 | 304 | +1 | +0.3% | 7,000 |
| 2010/11/09 | 300 | 305 | 298 | 303 | +6 | +2% | 14,000 |
| 2010/11/08 | 299 | 299 | 291 | 297 | +3 | +1% | 9,000 |
| 2010/11/05 | 286 | 294 | 286 | 294 | +15 | +5.4% | 19,000 |
| 2010/11/04 | 281 | 284 | 279 | 279 | -1 | -0.4% | 5,000 |
| 2010/11/02 | 286 | 286 | 280 | 280 | -6 | -2.1% | 5,000 |
| 2010/11/01 | 275 | 286 | 272 | 286 | +8 | +2.9% | 12,000 |
| 2010/10/29 | 285 | 301 | 278 | 278 | -12 | -4.1% | 29,000 |
| 2010/10/28 | 307 | 307 | 290 | 290 | -12 | -4% | 25,000 |
| 2010/10/27 | 311 | 315 | 302 | 302 | -16 | -5% | 18,000 |
| 2010/10/26 | 317 | 319 | 317 | 318 | +9 | +2.9% | 12,000 |
| 2010/10/25 | 313 | 314 | 309 | 309 | -2 | -0.6% | 21,000 |
| 2010/10/22 | 316 | 316 | 305 | 311 | -7 | -2.2% | 16,000 |
| 2010/10/21 | 318 | 319 | 313 | 318 | -8 | -2.5% | 34,000 |
| 2010/10/20 | 327 | 327 | 324 | 326 | -4 | -1.2% | 15,000 |
| 2010/10/19 | 330 | 335 | 330 | 330 | -3 | -0.9% | 14,000 |
| 2010/10/18 | 327 | 333 | 327 | 333 | +3 | +0.9% | 10,000 |
| 2010/10/15 | 330 | 330 | 330 | 330 | -2 | -0.6% | 1,000 |
| 2010/10/14 | 331 | 332 | 331 | 332 | -1 | -0.3% | 5,000 |
| 2010/10/13 | 336 | 336 | 333 | 333 | -4 | -1.2% | 12,000 |
| 2010/10/12 | 337 | 337 | 337 | 337 | +1 | +0.3% | 1,000 |
| 2010/10/08 | 339 | 340 | 336 | 336 | -3 | -0.9% | 11,000 |
| 2010/10/07 | 333 | 341 | 333 | 339 | +3 | +0.9% | 12,000 |
| 2010/10/06 | 341 | 341 | 336 | 336 | ±0 | ±0% | 6,000 |
| 2010/10/05 | 330 | 337 | 330 | 336 | +3 | +0.9% | 7,000 |
| 2010/10/04 | 333 | 333 | 333 | 333 | ±0 | ±0% | 1,000 |
| 2010/10/01 | 341 | 341 | 333 | 333 | -12 | -3.5% | 8,000 |
| 2010/09/30 | 344 | 348 | 344 | 345 | +1 | +0.3% | 5,000 |
| 2010/09/29 | 333 | 345 | 333 | 344 | +4 | +1.2% | 11,000 |
| 2010/09/28 | 336 | 340 | 334 | 340 | +2 | +0.6% | 16,000 |
| 2010/09/27 | 331 | 338 | 325 | 338 | +15 | +4.6% | 20,000 |
| 2010/09/24 | 327 | 327 | 323 | 323 | -12 | -3.6% | 10,000 |
| 2010/09/22 | 338 | 338 | 335 | 335 | +1 | +0.3% | 5,000 |
| 2010/09/21 | 339 | 339 | 334 | 334 | +1 | +0.3% | 16,000 |
| 2010/09/17 | 323 | 333 | 321 | 333 | +7 | +2.1% | 8,000 |
| 2010/09/16 | 332 | 332 | 324 | 326 | -4 | -1.2% | 13,000 |
| 2010/09/15 | 330 | 333 | 328 | 330 | +7 | +2.2% | 14,000 |
| 2010/09/14 | 322 | 323 | 320 | 323 | +1 | +0.3% | 9,000 |
| 2010/09/13 | 329 | 329 | 320 | 322 | -4 | -1.2% | 12,000 |
| 2010/09/10 | 333 | 333 | 325 | 326 | -5 | -1.5% | 35,000 |
| 2010/09/09 | 325 | 333 | 318 | 331 | +1 | +0.3% | 22,000 |
| 2010/09/08 | 329 | 330 | 329 | 330 | -3 | -0.9% | 2,000 |
| 2010/09/07 | 340 | 340 | 333 | 333 | - | - | 5,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 332 | 332 | 327 | 328 | -3 | -0.9% | 8,000 |
| 2010/09/02 | 336 | 336 | 331 | 331 | -8 | -2.4% | 2,000 |
3551～
3600
件表示中 / 3705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 | 108,400円 | -2.3% | +11.9% | 4.89% | 10.38倍 | 0.62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 |
| 不動テトラ | 222,100円 | +12.1% | +18.8% | 3.15% | 12.67倍 | 0.98倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 115,100円 | +9.7% | -8.9% | 3.82% | 11.11倍 | 0.73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 |
| 大本組 | 118,700円 | +18.4% | +6.6% | 3.20% | 21.55倍 | 0.47倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 銭高組 | 430,000円 | - | - | - | - | 0.32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 |
市場注目の銘柄
チャート関連のコラム
