大成建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 6,296 | 6,506 | 6,270 | 6,483 | -13 | -0.2% | 780,100 |
| 2025/04/02 | 6,603 | 6,650 | 6,492 | 6,496 | -104 | -1.6% | 625,800 |
| 2025/04/01 | 6,652 | 6,719 | 6,597 | 6,600 | -9 | -0.1% | 653,400 |
| 2025/03/31 | 6,700 | 6,716 | 6,593 | 6,609 | -270 | -3.9% | 797,500 |
| 2025/03/28 | 6,797 | 6,895 | 6,786 | 6,879 | -121 | -1.7% | 816,400 |
| 2025/03/27 | 6,999 | 7,015 | 6,935 | 7,000 | -28 | -0.4% | 725,700 |
| 2025/03/26 | 7,063 | 7,069 | 6,971 | 7,028 | -34 | -0.5% | 738,400 |
| 2025/03/25 | 7,095 | 7,111 | 6,973 | 7,062 | +26 | +0.4% | 510,600 |
| 2025/03/24 | 6,950 | 7,057 | 6,917 | 7,036 | +41 | +0.6% | 567,100 |
| 2025/03/21 | 6,966 | 7,081 | 6,963 | 6,995 | -36 | -0.5% | 834,400 |
| 2025/03/19 | 6,966 | 7,087 | 6,963 | 7,031 | +33 | +0.5% | 621,200 |
| 2025/03/18 | 6,937 | 7,070 | 6,926 | 6,998 | +76 | +1.1% | 754,900 |
| 2025/03/17 | 6,750 | 6,964 | 6,727 | 6,922 | +249 | +3.7% | 658,800 |
| 2025/03/14 | 6,649 | 6,739 | 6,649 | 6,673 | +63 | +1% | 852,700 |
| 2025/03/13 | 6,642 | 6,700 | 6,579 | 6,610 | +68 | +1% | 850,400 |
| 2025/03/12 | 6,500 | 6,570 | 6,467 | 6,542 | +91 | +1.4% | 837,400 |
| 2025/03/11 | 6,630 | 6,670 | 6,364 | 6,451 | -262 | -3.9% | 1,273,800 |
| 2025/03/10 | 6,721 | 6,801 | 6,713 | 6,713 | -8 | -0.1% | 762,500 |
| 2025/03/07 | 6,720 | 6,764 | 6,695 | 6,721 | -83 | -1.2% | 657,900 |
| 2025/03/06 | 6,844 | 6,932 | 6,796 | 6,804 | -17 | -0.2% | 614,100 |
| 2025/03/05 | 6,768 | 6,861 | 6,758 | 6,821 | +38 | +0.6% | 693,700 |
| 2025/03/04 | 6,810 | 6,859 | 6,766 | 6,783 | -94 | -1.4% | 685,900 |
| 2025/03/03 | 6,760 | 6,897 | 6,760 | 6,877 | +121 | +1.8% | 609,700 |
| 2025/02/28 | 6,800 | 6,836 | 6,706 | 6,756 | -106 | -1.5% | 1,088,100 |
| 2025/02/27 | 6,823 | 6,880 | 6,797 | 6,862 | +37 | +0.5% | 727,900 |
| 2025/02/26 | 6,800 | 6,831 | 6,709 | 6,825 | +25 | +0.4% | 989,100 |
| 2025/02/25 | 6,832 | 6,912 | 6,796 | 6,800 | -107 | -1.5% | 808,700 |
| 2025/02/21 | 6,920 | 6,963 | 6,841 | 6,907 | -40 | -0.6% | 712,700 |
| 2025/02/20 | 7,040 | 7,066 | 6,913 | 6,947 | -142 | -2% | 958,500 |
| 2025/02/19 | 6,934 | 7,109 | 6,924 | 7,089 | +300 | +4.4% | 1,446,500 |
| 2025/02/18 | 6,626 | 6,833 | 6,599 | 6,789 | +263 | +4% | 918,800 |
| 2025/02/17 | 6,601 | 6,639 | 6,525 | 6,526 | -114 | -1.7% | 666,100 |
| 2025/02/14 | 6,810 | 6,946 | 6,640 | 6,640 | -165 | -2.4% | 854,200 |
| 2025/02/13 | 6,538 | 6,878 | 6,506 | 6,805 | +305 | +4.7% | 1,618,400 |
| 2025/02/12 | 6,434 | 6,558 | 6,420 | 6,500 | +126 | +2% | 1,392,200 |
| 2025/02/10 | 6,310 | 6,420 | 6,164 | 6,374 | -202 | -3.1% | 2,608,700 |
| 2025/02/07 | 6,396 | 6,817 | 6,357 | 6,576 | +196 | +3.1% | 2,543,900 |
| 2025/02/06 | 6,363 | 6,408 | 6,355 | 6,380 | -9 | -0.1% | 591,900 |
| 2025/02/05 | 6,370 | 6,428 | 6,348 | 6,389 | +53 | +0.8% | 605,200 |
| 2025/02/04 | 6,403 | 6,446 | 6,333 | 6,336 | -57 | -0.9% | 805,100 |
| 2025/02/03 | 6,445 | 6,488 | 6,390 | 6,393 | -126 | -1.9% | 738,300 |
| 2025/01/31 | 6,520 | 6,574 | 6,497 | 6,519 | +19 | +0.3% | 873,200 |
| 2025/01/30 | 6,541 | 6,546 | 6,462 | 6,500 | -13 | -0.2% | 680,400 |
| 2025/01/29 | 6,520 | 6,542 | 6,478 | 6,513 | +1 | ±0% | 696,200 |
| 2025/01/28 | 6,490 | 6,598 | 6,475 | 6,512 | +17 | +0.3% | 649,700 |
| 2025/01/27 | 6,427 | 6,495 | 6,400 | 6,495 | +144 | +2.3% | 748,600 |
| 2025/01/24 | 6,408 | 6,423 | 6,334 | 6,351 | -13 | -0.2% | 604,100 |
| 2025/01/23 | 6,291 | 6,369 | 6,265 | 6,364 | +64 | +1% | 660,800 |
| 2025/01/22 | 6,352 | 6,369 | 6,254 | 6,300 | -51 | -0.8% | 1,000,800 |
| 2025/01/21 | 6,407 | 6,426 | 6,323 | 6,351 | -6 | -0.1% | 723,500 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「大成建」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 |
|---|---|---|---|---|---|---|---|---|
| 大成建 | 626,500円 | +12.8% | +149.3% | 2.08% | 13.08倍 | 1.19倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 鹿 島 | 296,900円 | +7.7% | -2.1% | 3.50% | 11.64倍 | 1.16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 |
| 大林組 | 191,300円 | +12.3% | +56.3% | 4.18% | 10.68倍 | 1.21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 |
| 清水建 | 128,500円 | -7.3% | - | 2.72% | 14.61倍 | 1.02倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 住友林 | 400,400円 | +24.5% | +3.6% | 4.55% | 6.66倍 | 0.89倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
