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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,377 | 5,605 | 5,195 | 5,576 | +194 | +3.6% | 1,980,600 |
| 2024/04/25 | 5,462 | 5,480 | 5,382 | 5,382 | -58 | -1.1% | 548,800 |
| 2024/04/24 | 5,361 | 5,467 | 5,341 | 5,440 | +85 | +1.6% | 530,900 |
| 2024/04/23 | 5,359 | 5,384 | 5,312 | 5,355 | -3 | -0.1% | 538,400 |
| 2024/04/22 | 5,300 | 5,383 | 5,288 | 5,358 | +131 | +2.5% | 638,500 |
| 2024/04/19 | 5,240 | 5,277 | 5,167 | 5,227 | -14 | -0.3% | 762,700 |
| 2024/04/18 | 5,240 | 5,287 | 5,204 | 5,241 | +19 | +0.4% | 574,000 |
| 2024/04/17 | 5,298 | 5,300 | 5,172 | 5,222 | -72 | -1.4% | 707,300 |
| 2024/04/16 | 5,400 | 5,406 | 5,221 | 5,294 | -175 | -3.2% | 1,005,900 |
| 2024/04/15 | 5,467 | 5,504 | 5,412 | 5,469 | -45 | -0.8% | 641,900 |
| 2024/04/12 | 5,490 | 5,562 | 5,438 | 5,514 | +34 | +0.6% | 560,400 |
| 2024/04/11 | 5,533 | 5,541 | 5,441 | 5,480 | -117 | -2.1% | 753,600 |
| 2024/04/10 | 5,546 | 5,624 | 5,538 | 5,597 | +65 | +1.2% | 668,100 |
| 2024/04/09 | 5,580 | 5,580 | 5,493 | 5,532 | -62 | -1.1% | 650,600 |
| 2024/04/08 | 5,602 | 5,662 | 5,568 | 5,594 | -5 | -0.1% | 691,100 |
| 2024/04/05 | 5,638 | 5,654 | 5,524 | 5,599 | -104 | -1.8% | 637,500 |
| 2024/04/04 | 5,684 | 5,765 | 5,626 | 5,703 | +119 | +2.1% | 883,400 |
| 2024/04/03 | 5,560 | 5,700 | 5,533 | 5,584 | +2 | ±0% | 992,000 |
| 2024/04/02 | 5,586 | 5,595 | 5,464 | 5,582 | -12 | -0.2% | 783,600 |
| 2024/04/01 | 5,673 | 5,705 | 5,594 | 5,594 | -26 | -0.5% | 617,200 |
| 2024/03/29 | 5,550 | 5,692 | 5,547 | 5,620 | +117 | +2.1% | 772,000 |
| 2024/03/28 | 5,606 | 5,609 | 5,467 | 5,503 | -172 | -3% | 1,022,600 |
| 2024/03/27 | 5,701 | 5,756 | 5,655 | 5,675 | -51 | -0.9% | 1,110,900 |
| 2024/03/26 | 5,720 | 5,759 | 5,669 | 5,726 | -16 | -0.3% | 768,800 |
| 2024/03/25 | 5,914 | 5,916 | 5,742 | 5,742 | -140 | -2.4% | 790,400 |
| 2024/03/22 | 5,877 | 5,944 | 5,827 | 5,882 | +44 | +0.8% | 942,600 |
| 2024/03/21 | 5,582 | 5,848 | 5,568 | 5,838 | +273 | +4.9% | 1,175,300 |
| 2024/03/19 | 5,488 | 5,573 | 5,460 | 5,565 | +46 | +0.8% | 634,600 |
| 2024/03/18 | 5,490 | 5,578 | 5,454 | 5,519 | +70 | +1.3% | 688,000 |
| 2024/03/15 | 5,339 | 5,450 | 5,329 | 5,449 | +72 | +1.3% | 981,900 |
| 2024/03/14 | 5,305 | 5,394 | 5,280 | 5,377 | +111 | +2.1% | 798,600 |
| 2024/03/13 | 5,300 | 5,366 | 5,221 | 5,266 | -38 | -0.7% | 880,400 |
| 2024/03/12 | 5,291 | 5,304 | 5,157 | 5,304 | -55 | -1% | 1,024,100 |
| 2024/03/11 | 5,450 | 5,487 | 5,267 | 5,359 | -149 | -2.7% | 1,032,200 |
| 2024/03/08 | 5,241 | 5,562 | 5,220 | 5,508 | +288 | +5.5% | 1,838,000 |
| 2024/03/07 | 5,194 | 5,268 | 5,145 | 5,220 | +34 | +0.7% | 1,119,100 |
| 2024/03/06 | 5,089 | 5,208 | 5,025 | 5,186 | +96 | +1.9% | 1,853,000 |
| 2024/03/05 | 4,888 | 5,110 | 4,858 | 5,090 | +412 | +8.8% | 2,845,700 |
| 2024/03/04 | 4,681 | 4,732 | 4,624 | 4,678 | -42 | -0.9% | 1,197,700 |
| 2024/03/01 | 4,709 | 4,760 | 4,676 | 4,720 | +13 | +0.3% | 1,034,300 |
| 2024/02/29 | 4,775 | 4,807 | 4,693 | 4,707 | -46 | -1% | 1,272,000 |
| 2024/02/28 | 4,779 | 4,808 | 4,725 | 4,753 | -16 | -0.3% | 985,100 |
| 2024/02/27 | 4,776 | 4,816 | 4,711 | 4,769 | -68 | -1.4% | 1,071,800 |
| 2024/02/26 | 4,891 | 4,915 | 4,791 | 4,837 | -31 | -0.6% | 1,027,400 |
| 2024/02/22 | 4,860 | 4,905 | 4,820 | 4,868 | +45 | +0.9% | 1,077,100 |
| 2024/02/21 | 4,795 | 4,823 | 4,756 | 4,823 | +27 | +0.6% | 1,046,000 |
| 2024/02/20 | 4,875 | 4,906 | 4,766 | 4,796 | -63 | -1.3% | 959,000 |
| 2024/02/19 | 4,765 | 4,885 | 4,741 | 4,859 | +127 | +2.7% | 763,100 |
| 2024/02/16 | 4,696 | 4,764 | 4,653 | 4,732 | +37 | +0.8% | 890,700 |
| 2024/02/15 | 4,790 | 4,829 | 4,654 | 4,695 | -85 | -1.8% | 978,600 |
1～
50
件表示中 / 3445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 | 557,600円 | +2.9% | +6.1% | 2.33% | 21.88倍 | 1.20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 |
| 大林組 | 172,000円 | +14.9% | -21.6% | 4.19% | 20.90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 |
| Ｙ Ｔ Ｌ | 97,000円 | - | - | - | - | - |
|
- |
| 住友林 | 473,700円 | +19.2% | +8.5% | 2.74% | 9.19倍 | 1.29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 |
| 清水建 | 95,100円 | +3.7% | - | 2.10% | 39.93倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
