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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 8,367 | 8,413 | 8,307 | 8,400 | +150 | +1.8% | 669,400 |
| 2025/06/27 | 8,300 | 8,336 | 8,198 | 8,250 | -39 | -0.5% | 697,800 |
| 2025/06/26 | 8,233 | 8,330 | 8,233 | 8,289 | +41 | +0.5% | 462,700 |
| 2025/06/25 | 8,300 | 8,328 | 8,216 | 8,248 | -66 | -0.8% | 455,300 |
| 2025/06/24 | 8,441 | 8,441 | 8,293 | 8,314 | -115 | -1.4% | 566,200 |
| 2025/06/23 | 8,337 | 8,540 | 8,311 | 8,429 | +109 | +1.3% | 677,200 |
| 2025/06/20 | 8,300 | 8,380 | 8,274 | 8,320 | -45 | -0.5% | 1,096,800 |
| 2025/06/19 | 8,454 | 8,485 | 8,323 | 8,365 | -56 | -0.7% | 591,000 |
| 2025/06/18 | 8,070 | 8,421 | 8,050 | 8,421 | +411 | +5.1% | 1,064,200 |
| 2025/06/17 | 8,009 | 8,047 | 7,959 | 8,010 | -12 | -0.1% | 319,900 |
| 2025/06/16 | 8,048 | 8,070 | 7,982 | 8,022 | +106 | +1.3% | 506,500 |
| 2025/06/13 | 7,895 | 7,953 | 7,858 | 7,916 | +1 | ±0% | 524,500 |
| 2025/06/12 | 7,935 | 8,016 | 7,831 | 7,915 | -20 | -0.3% | 545,600 |
| 2025/06/11 | 8,026 | 8,071 | 7,870 | 7,935 | -132 | -1.6% | 629,400 |
| 2025/06/10 | 8,055 | 8,144 | 8,054 | 8,067 | +17 | +0.2% | 513,700 |
| 2025/06/09 | 8,149 | 8,209 | 8,038 | 8,050 | -77 | -0.9% | 525,700 |
| 2025/06/06 | 8,050 | 8,156 | 8,042 | 8,127 | +153 | +1.9% | 571,300 |
| 2025/06/05 | 8,070 | 8,085 | 7,967 | 7,974 | -139 | -1.7% | 591,100 |
| 2025/06/04 | 8,127 | 8,163 | 8,071 | 8,113 | +61 | +0.8% | 699,600 |
| 2025/06/03 | 8,200 | 8,225 | 8,043 | 8,052 | -101 | -1.2% | 576,700 |
| 2025/06/02 | 8,001 | 8,153 | 8,001 | 8,153 | +100 | +1.2% | 690,100 |
| 2025/05/30 | 7,890 | 8,056 | 7,888 | 8,053 | +75 | +0.9% | 1,770,700 |
| 2025/05/29 | 7,914 | 7,981 | 7,866 | 7,978 | +64 | +0.8% | 777,200 |
| 2025/05/28 | 7,956 | 7,996 | 7,891 | 7,914 | -38 | -0.5% | 659,000 |
| 2025/05/27 | 8,050 | 8,086 | 7,952 | 7,952 | -117 | -1.4% | 484,800 |
| 2025/05/26 | 8,080 | 8,163 | 8,040 | 8,069 | -5 | -0.1% | 582,700 |
| 2025/05/23 | 8,000 | 8,115 | 7,986 | 8,074 | +82 | +1% | 677,700 |
| 2025/05/22 | 8,150 | 8,155 | 7,950 | 7,992 | +92 | +1.2% | 1,048,800 |
| 2025/05/21 | 7,907 | 7,957 | 7,850 | 7,900 | +20 | +0.3% | 656,100 |
| 2025/05/20 | 8,035 | 8,050 | 7,848 | 7,880 | -79 | -1% | 750,100 |
| 2025/05/19 | 7,850 | 8,012 | 7,814 | 7,959 | +84 | +1.1% | 721,500 |
| 2025/05/16 | 7,886 | 8,013 | 7,817 | 7,875 | -2 | ±0% | 926,100 |
| 2025/05/15 | 7,605 | 7,930 | 7,600 | 7,877 | +195 | +2.5% | 1,254,700 |
| 2025/05/14 | 7,718 | 7,834 | 7,611 | 7,682 | -33 | -0.4% | 1,536,300 |
| 2025/05/13 | 7,977 | 8,028 | 7,305 | 7,715 | -249 | -3.1% | 2,406,500 |
| 2025/05/12 | 7,918 | 8,039 | 7,895 | 7,964 | +49 | +0.6% | 660,200 |
| 2025/05/09 | 7,834 | 7,930 | 7,798 | 7,915 | +141 | +1.8% | 851,400 |
| 2025/05/08 | 7,660 | 7,794 | 7,632 | 7,774 | +72 | +0.9% | 615,500 |
| 2025/05/07 | 7,700 | 7,780 | 7,640 | 7,702 | +109 | +1.4% | 840,300 |
| 2025/05/02 | 7,647 | 7,658 | 7,532 | 7,593 | -54 | -0.7% | 818,500 |
| 2025/05/01 | 7,650 | 7,675 | 7,559 | 7,647 | -98 | -1.3% | 769,500 |
| 2025/04/30 | 7,650 | 7,748 | 7,587 | 7,745 | +161 | +2.1% | 1,283,800 |
| 2025/04/28 | 7,500 | 7,625 | 7,460 | 7,584 | +179 | +2.4% | 1,229,900 |
| 2025/04/25 | 7,347 | 7,446 | 7,294 | 7,405 | +79 | +1.1% | 1,131,400 |
| 2025/04/24 | 7,350 | 7,399 | 7,230 | 7,326 | -63 | -0.9% | 1,505,300 |
| 2025/04/23 | 7,075 | 7,425 | 7,036 | 7,389 | +391 | +5.6% | 1,840,700 |
| 2025/04/22 | 6,900 | 7,016 | 6,887 | 6,998 | +7 | +0.1% | 490,600 |
| 2025/04/21 | 7,011 | 7,045 | 6,912 | 6,991 | -36 | -0.5% | 450,000 |
| 2025/04/18 | 6,834 | 7,064 | 6,829 | 7,027 | +232 | +3.4% | 749,800 |
| 2025/04/17 | 6,756 | 6,829 | 6,748 | 6,795 | +41 | +0.6% | 469,500 |
1～
50
件表示中 / 3731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 | 842,300円 | -9.0% | -21.9% | 1.78% | 17.75倍 | 1.64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 | 377,400円 | +1.3% | +3.3% | 2.97% | 13.61倍 | 1.40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 | 215,900円 | -2.3% | -17.9% | 3.80% | 15.16倍 | 1.31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 | 160,300円 | -1.8% | +1.9% | 2.74% | 14.57倍 | 1.27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 | 143,500円 | +24.5% | +3.6% | 4.24% | 7.16倍 | 0.95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
