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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/07 | 316 | 319 | 312 | 318 | -13 | -3.9% | 23,000 |
| 2010/05/06 | 343 | 343 | 326 | 331 | -12 | -3.5% | 29,000 |
| 2010/04/30 | 349 | 349 | 341 | 343 | +2 | +0.6% | 21,000 |
| 2010/04/28 | 348 | 348 | 335 | 341 | -14 | -3.9% | 23,000 |
| 2010/04/27 | 356 | 364 | 355 | 355 | -1 | -0.3% | 9,000 |
| 2010/04/26 | 355 | 358 | 354 | 356 | +9 | +2.6% | 23,000 |
| 2010/04/23 | 343 | 347 | 343 | 347 | -4 | -1.1% | 20,000 |
| 2010/04/22 | 351 | 352 | 351 | 351 | -7 | -2% | 10,000 |
| 2010/04/21 | 349 | 359 | 349 | 358 | +11 | +3.2% | 36,000 |
| 2010/04/20 | 348 | 348 | 346 | 347 | +3 | +0.9% | 7,000 |
| 2010/04/19 | 350 | 350 | 340 | 344 | -10 | -2.8% | 10,000 |
| 2010/04/16 | 359 | 359 | 353 | 354 | -5 | -1.4% | 10,000 |
| 2010/04/15 | 363 | 363 | 358 | 359 | +4 | +1.1% | 9,000 |
| 2010/04/14 | 358 | 358 | 352 | 355 | -3 | -0.8% | 15,000 |
| 2010/04/13 | 361 | 364 | 358 | 358 | -2 | -0.6% | 6,000 |
| 2010/04/12 | 369 | 369 | 353 | 360 | -7 | -1.9% | 69,000 |
| 2010/04/09 | 362 | 368 | 362 | 367 | +1 | +0.3% | 7,000 |
| 2010/04/08 | 369 | 369 | 363 | 366 | -3 | -0.8% | 20,000 |
3651～
3700
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
