大林組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,722 | 1,736 | 1,714.5 | 1,723 | -39 | -2.2% | 1,742,500 |
| 2024/04/30 | 1,754.5 | 1,762 | 1,737.5 | 1,762 | +42 | +2.4% | 2,501,100 |
| 2024/04/26 | 1,700 | 1,722 | 1,691 | 1,720 | +17.5 | +1% | 1,894,600 |
| 2024/04/25 | 1,746 | 1,746 | 1,701.5 | 1,702.5 | -44.5 | -2.5% | 2,187,600 |
| 2024/04/24 | 1,725 | 1,754 | 1,718 | 1,747 | +21 | +1.2% | 2,700,000 |
| 2024/04/23 | 1,721.5 | 1,732.5 | 1,706.5 | 1,726 | +4.5 | +0.3% | 2,315,500 |
| 2024/04/22 | 1,700 | 1,727.5 | 1,699 | 1,721.5 | +30.5 | +1.8% | 2,445,500 |
| 2024/04/19 | 1,676 | 1,693.5 | 1,655.5 | 1,691 | -5 | -0.3% | 2,965,900 |
| 2024/04/18 | 1,671.5 | 1,709.5 | 1,668.5 | 1,696 | +11 | +0.7% | 2,409,700 |
| 2024/04/17 | 1,700 | 1,707.5 | 1,678.5 | 1,685 | -21 | -1.2% | 2,560,500 |
| 2024/04/16 | 1,720 | 1,726.5 | 1,694 | 1,706 | -28.5 | -1.6% | 4,231,500 |
| 2024/04/15 | 1,725 | 1,734.5 | 1,708.5 | 1,734.5 | -13.5 | -0.8% | 2,747,500 |
| 2024/04/12 | 1,750 | 1,774.5 | 1,741 | 1,748 | +10 | +0.6% | 2,740,800 |
| 2024/04/11 | 1,740 | 1,746.5 | 1,727 | 1,738 | -34 | -1.9% | 3,851,900 |
| 2024/04/10 | 1,764.5 | 1,782 | 1,749.5 | 1,772 | -1.5 | -0.1% | 2,421,900 |
| 2024/04/09 | 1,794.5 | 1,796 | 1,761 | 1,773.5 | -16 | -0.9% | 2,499,800 |
| 2024/04/08 | 1,783 | 1,789.5 | 1,758.5 | 1,789.5 | +16.5 | +0.9% | 2,731,000 |
| 2024/04/05 | 1,769 | 1,778.5 | 1,748 | 1,773 | -18.5 | -1% | 3,126,500 |
| 2024/04/04 | 1,797 | 1,802 | 1,774 | 1,791.5 | +16.5 | +0.9% | 2,593,200 |
| 2024/04/03 | 1,788.5 | 1,797 | 1,766 | 1,775 | -5 | -0.3% | 3,024,400 |
| 2024/04/02 | 1,795.5 | 1,802.5 | 1,756.5 | 1,780 | -12 | -0.7% | 3,290,300 |
| 2024/04/01 | 1,853 | 1,853.5 | 1,792 | 1,792 | -70.5 | -3.8% | 5,312,700 |
| 2024/03/29 | 1,822 | 1,865 | 1,820 | 1,862.5 | +69 | +3.8% | 3,567,000 |
| 2024/03/28 | 1,801.5 | 1,817.5 | 1,785.5 | 1,793.5 | -91.5 | -4.9% | 5,108,800 |
| 2024/03/27 | 1,892 | 1,910 | 1,881 | 1,885 | +1 | +0.1% | 4,839,600 |
| 2024/03/26 | 1,877 | 1,896 | 1,865 | 1,884 | -8.5 | -0.4% | 3,986,400 |
| 2024/03/25 | 1,948 | 1,950 | 1,892.5 | 1,892.5 | -15.5 | -0.8% | 3,159,300 |
| 2024/03/22 | 1,930.5 | 1,934.5 | 1,896.5 | 1,908 | -3.5 | -0.2% | 3,779,200 |
| 2024/03/21 | 1,886.5 | 1,912 | 1,871.5 | 1,911.5 | +65 | +3.5% | 4,494,500 |
| 2024/03/19 | 1,815.5 | 1,846.5 | 1,805.5 | 1,846.5 | +12 | +0.7% | 4,107,500 |
| 2024/03/18 | 1,816 | 1,846 | 1,803 | 1,834.5 | +21 | +1.2% | 3,662,200 |
| 2024/03/15 | 1,783 | 1,821.5 | 1,781 | 1,813.5 | +31 | +1.7% | 4,370,400 |
| 2024/03/14 | 1,770.5 | 1,786.5 | 1,753.5 | 1,782.5 | +6.5 | +0.4% | 3,127,700 |
| 2024/03/13 | 1,794 | 1,813.5 | 1,770 | 1,776 | -1.5 | -0.1% | 3,542,900 |
| 2024/03/12 | 1,739.5 | 1,786 | 1,732 | 1,777.5 | +20.5 | +1.2% | 3,450,300 |
| 2024/03/11 | 1,791 | 1,792 | 1,738.5 | 1,757 | -44 | -2.4% | 4,797,400 |
| 2024/03/08 | 1,754 | 1,826.5 | 1,754 | 1,801 | +56 | +3.2% | 7,050,800 |
| 2024/03/07 | 1,774.5 | 1,774.5 | 1,732.5 | 1,745 | -31 | -1.7% | 5,412,900 |
| 2024/03/06 | 1,753.5 | 1,796 | 1,731 | 1,776 | +19 | +1.1% | 8,966,300 |
| 2024/03/05 | 1,738 | 1,757 | 1,667.5 | 1,757 | +300 | +20.6% | 14,879,800 |
| 2024/03/04 | 1,475 | 1,479 | 1,453.5 | 1,457 | -22 | -1.5% | 1,879,800 |
| 2024/03/01 | 1,459.5 | 1,492.5 | 1,458 | 1,479 | +29.5 | +2% | 2,922,000 |
| 2024/02/29 | 1,451 | 1,467.5 | 1,440 | 1,449.5 | +8.5 | +0.6% | 5,047,300 |
| 2024/02/28 | 1,430.5 | 1,454.5 | 1,430.5 | 1,441 | +13.5 | +0.9% | 1,952,000 |
| 2024/02/27 | 1,426.5 | 1,446.5 | 1,423 | 1,427.5 | -8 | -0.6% | 1,699,900 |
| 2024/02/26 | 1,435 | 1,445.5 | 1,425.5 | 1,435.5 | +7 | +0.5% | 1,946,100 |
| 2024/02/22 | 1,423.5 | 1,429 | 1,413 | 1,428.5 | +13.5 | +1% | 1,821,600 |
| 2024/02/21 | 1,420 | 1,427 | 1,407.5 | 1,415 | -3.5 | -0.2% | 1,451,900 |
| 2024/02/20 | 1,436.5 | 1,437.5 | 1,410.5 | 1,418.5 | -22 | -1.5% | 1,425,900 |
| 2024/02/19 | 1,389.5 | 1,445 | 1,376 | 1,440.5 | +75 | +5.5% | 2,743,600 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「大林組」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 |
|---|---|---|---|---|---|---|---|---|
| 大林組 | 172,300円 | +14.9% | -21.6% | 4.18% | 20.94倍 | 1.15倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 積水ハウス | 362,100円 | +7.6% | -2.3% | 3.45% | 11.56倍 | 1.34倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 鹿 島 | 299,300円 | +9.1% | -2.4% | 2.34% | 13.46倍 | 1.28倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| Ｙ Ｔ Ｌ | 102,000円 | - | - | - | - | - |
|
- |
| 住友林 | 535,900円 | +19.2% | +8.5% | 2.43% | 10.40倍 | 1.45倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
市場注目の銘柄
チャート関連のコラム
