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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 347 | 349 | 346 | 349 | +2 | +0.6% | 6,000 |
| 2010/07/15 | 348 | 348 | 347 | 347 | -5 | -1.4% | 5,000 |
| 2010/07/14 | 348 | 354 | 348 | 352 | +2 | +0.6% | 10,000 |
| 2010/07/13 | 353 | 354 | 350 | 350 | +3 | +0.9% | 15,000 |
| 2010/07/12 | 346 | 347 | 345 | 347 | +2 | +0.6% | 10,000 |
| 2010/07/09 | 344 | 345 | 343 | 345 | +1 | +0.3% | 5,000 |
| 2010/07/08 | 337 | 346 | 337 | 344 | +6 | +1.8% | 7,000 |
| 2010/07/07 | 339 | 339 | 338 | 338 | -7 | -2% | 3,000 |
| 2010/07/06 | 341 | 345 | 338 | 345 | +1 | +0.3% | 3,000 |
| 2010/07/05 | 346 | 346 | 343 | 344 | +6 | +1.8% | 18,000 |
| 2010/07/02 | 340 | 340 | 334 | 338 | -2 | -0.6% | 18,000 |
| 2010/07/01 | 336 | 341 | 336 | 340 | +5 | +1.5% | 12,000 |
| 2010/06/30 | 343 | 343 | 335 | 335 | -7 | -2% | 7,000 |
| 2010/06/29 | 343 | 343 | 337 | 342 | -1 | -0.3% | 8,000 |
| 2010/06/28 | 337 | 345 | 337 | 343 | ±0 | ±0% | 10,000 |
| 2010/06/25 | 338 | 343 | 338 | 343 | -2 | -0.6% | 4,000 |
| 2010/06/24 | 349 | 349 | 345 | 345 | +1 | +0.3% | 8,000 |
| 2010/06/23 | 342 | 344 | 342 | 344 | +2 | +0.6% | 13,000 |
| 2010/06/22 | 344 | 345 | 342 | 342 | -2 | -0.6% | 20,000 |
| 2010/06/21 | 344 | 344 | 340 | 344 | +5 | +1.5% | 19,000 |
| 2010/06/18 | 339 | 339 | 338 | 339 | -6 | -1.7% | 22,000 |
| 2010/06/17 | 337 | 349 | 337 | 345 | +10 | +3% | 13,000 |
| 2010/06/16 | 335 | 335 | 333 | 335 | +8 | +2.4% | 9,000 |
| 2010/06/15 | 329 | 329 | 327 | 327 | -2 | -0.6% | 2,000 |
| 2010/06/14 | 322 | 331 | 322 | 329 | +2 | +0.6% | 8,000 |
| 2010/06/11 | 329 | 329 | 324 | 327 | +6 | +1.9% | 31,000 |
| 2010/06/10 | 325 | 325 | 321 | 321 | - | - | 9,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 335 | 335 | 326 | 326 | -9 | -2.7% | 5,000 |
| 2010/06/04 | 333 | 335 | 333 | 335 | -5 | -1.5% | 5,000 |
| 2010/06/03 | 338 | 342 | 330 | 340 | +10 | +3% | 12,000 |
| 2010/06/02 | 328 | 333 | 328 | 330 | -6 | -1.8% | 6,000 |
| 2010/06/01 | 322 | 336 | 322 | 336 | +8 | +2.4% | 21,000 |
| 2010/05/31 | 321 | 330 | 321 | 328 | -1 | -0.3% | 11,000 |
| 2010/05/28 | 331 | 331 | 325 | 329 | ±0 | ±0% | 21,000 |
| 2010/05/27 | 329 | 330 | 329 | 329 | -6 | -1.8% | 12,000 |
| 2010/05/26 | 325 | 336 | 325 | 335 | +3 | +0.9% | 14,000 |
| 2010/05/25 | 348 | 348 | 330 | 332 | -8 | -2.4% | 20,000 |
| 2010/05/24 | 334 | 340 | 332 | 340 | +6 | +1.8% | 13,000 |
| 2010/05/21 | 342 | 342 | 334 | 334 | -8 | -2.3% | 27,000 |
| 2010/05/20 | 339 | 342 | 339 | 342 | -2 | -0.6% | 11,000 |
| 2010/05/19 | 340 | 344 | 338 | 344 | -4 | -1.1% | 18,000 |
| 2010/05/18 | 345 | 351 | 339 | 348 | +3 | +0.9% | 11,000 |
| 2010/05/17 | 330 | 345 | 330 | 345 | +13 | +3.9% | 44,000 |
| 2010/05/14 | 338 | 338 | 332 | 332 | -6 | -1.8% | 11,000 |
| 2010/05/13 | 338 | 338 | 337 | 338 | +3 | +0.9% | 4,000 |
| 2010/05/12 | 337 | 337 | 332 | 335 | +6 | +1.8% | 14,000 |
| 2010/05/11 | 342 | 343 | 329 | 329 | +1 | +0.3% | 16,000 |
| 2010/05/10 | 322 | 329 | 318 | 328 | +10 | +3.1% | 18,000 |
3601～
3650
件表示中 / 3673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 | 84,200円 | +2.1% | +225.9% | 3.56% | 14.26倍 | 0.51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 |
| 飛島ＨＤ | 161,100円 | - | - | 5.59% | 9.95倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 銭高組 | 358,000円 | -0.7% | -33.8% | 2.79% | 11.65倍 | 0.28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 |
| 日本アクア | 71,600円 | +13.5% | +17.6% | 4.89% | 11.05倍 | 2.17倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 中外炉 | 319,000円 | +28.4% | +55.8% | 3.76% | 10.18倍 | 0.90倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
