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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,410 | 4,480 | 4,410 | 4,480 | +35 | +0.8% | 602,300 |
| 2023/06/01 | 4,420 | 4,500 | 4,400 | 4,445 | +10 | +0.2% | 801,500 |
| 2023/05/31 | 4,520 | 4,535 | 4,430 | 4,435 | -110 | -2.4% | 2,491,600 |
| 2023/05/30 | 4,590 | 4,610 | 4,540 | 4,545 | -75 | -1.6% | 761,900 |
| 2023/05/29 | 4,710 | 4,710 | 4,620 | 4,620 | -25 | -0.5% | 625,600 |
| 2023/05/26 | 4,715 | 4,715 | 4,635 | 4,645 | -50 | -1.1% | 947,400 |
| 2023/05/25 | 4,680 | 4,765 | 4,665 | 4,695 | -15 | -0.3% | 764,300 |
| 2023/05/24 | 4,740 | 4,760 | 4,685 | 4,710 | -60 | -1.3% | 686,900 |
| 2023/05/23 | 4,760 | 4,835 | 4,730 | 4,770 | +90 | +1.9% | 1,325,000 |
| 2023/05/22 | 4,625 | 4,785 | 4,625 | 4,680 | -10 | -0.2% | 1,407,500 |
| 2023/05/19 | 4,750 | 4,780 | 4,680 | 4,690 | -115 | -2.4% | 1,104,300 |
| 2023/05/18 | 4,835 | 4,835 | 4,735 | 4,805 | -30 | -0.6% | 923,000 |
| 2023/05/17 | 4,820 | 4,850 | 4,780 | 4,835 | +20 | +0.4% | 766,400 |
| 2023/05/16 | 4,845 | 4,860 | 4,780 | 4,815 | -15 | -0.3% | 1,390,300 |
| 2023/05/15 | 4,800 | 4,850 | 4,705 | 4,830 | +95 | +2% | 1,321,700 |
| 2023/05/12 | 4,690 | 4,750 | 4,555 | 4,735 | +5 | +0.1% | 1,919,700 |
| 2023/05/11 | 4,770 | 4,810 | 4,695 | 4,730 | -50 | -1% | 1,065,600 |
| 2023/05/10 | 4,810 | 4,835 | 4,760 | 4,780 | +5 | +0.1% | 703,300 |
| 2023/05/09 | 4,710 | 4,790 | 4,710 | 4,775 | +65 | +1.4% | 823,900 |
| 2023/05/08 | 4,695 | 4,715 | 4,665 | 4,710 | +65 | +1.4% | 556,200 |
| 2023/05/02 | 4,675 | 4,675 | 4,610 | 4,645 | -10 | -0.2% | 486,400 |
| 2023/05/01 | 4,625 | 4,660 | 4,590 | 4,655 | +40 | +0.9% | 677,600 |
| 2023/04/28 | 4,570 | 4,635 | 4,560 | 4,615 | +80 | +1.8% | 901,300 |
| 2023/04/27 | 4,500 | 4,550 | 4,475 | 4,535 | +35 | +0.8% | 2,036,600 |
| 2023/04/26 | 4,410 | 4,545 | 4,395 | 4,500 | +160 | +3.7% | 2,007,300 |
| 2023/04/25 | 4,300 | 4,350 | 4,295 | 4,340 | +40 | +0.9% | 549,900 |
| 2023/04/24 | 4,275 | 4,310 | 4,265 | 4,300 | +40 | +0.9% | 558,700 |
| 2023/04/21 | 4,230 | 4,280 | 4,220 | 4,260 | +30 | +0.7% | 910,500 |
| 2023/04/20 | 4,240 | 4,265 | 4,220 | 4,230 | -25 | -0.6% | 784,500 |
| 2023/04/19 | 4,250 | 4,275 | 4,225 | 4,255 | +30 | +0.7% | 684,100 |
| 2023/04/18 | 4,175 | 4,240 | 4,165 | 4,225 | -20 | -0.5% | 1,386,700 |
| 2023/04/17 | 4,230 | 4,260 | 4,210 | 4,245 | +25 | +0.6% | 523,700 |
| 2023/04/14 | 4,185 | 4,240 | 4,170 | 4,220 | +20 | +0.5% | 740,300 |
| 2023/04/13 | 4,245 | 4,245 | 4,170 | 4,200 | ±0 | ±0% | 853,600 |
| 2023/04/12 | 4,190 | 4,205 | 4,155 | 4,200 | +110 | +2.7% | 958,500 |
| 2023/04/11 | 4,100 | 4,105 | 4,065 | 4,090 | +25 | +0.6% | 479,800 |
| 2023/04/10 | 4,090 | 4,105 | 4,045 | 4,065 | ±0 | ±0% | 433,000 |
| 2023/04/07 | 4,015 | 4,075 | 4,010 | 4,065 | +35 | +0.9% | 427,400 |
| 2023/04/06 | 4,040 | 4,055 | 4,000 | 4,030 | -20 | -0.5% | 562,400 |
| 2023/04/05 | 4,095 | 4,120 | 4,045 | 4,050 | -90 | -2.2% | 734,600 |
| 2023/04/04 | 4,170 | 4,170 | 4,115 | 4,140 | -10 | -0.2% | 663,100 |
| 2023/04/03 | 4,135 | 4,150 | 4,085 | 4,150 | +55 | +1.3% | 595,400 |
| 2023/03/31 | 4,070 | 4,150 | 4,065 | 4,095 | +50 | +1.2% | 895,300 |
| 2023/03/30 | 4,015 | 4,045 | 3,975 | 4,045 | -35 | -0.9% | 683,200 |
| 2023/03/29 | 4,100 | 4,105 | 4,015 | 4,080 | ±0 | ±0% | 987,400 |
| 2023/03/28 | 4,050 | 4,090 | 4,025 | 4,080 | +70 | +1.7% | 802,200 |
| 2023/03/27 | 4,055 | 4,055 | 3,995 | 4,010 | ±0 | ±0% | 734,700 |
| 2023/03/24 | 4,015 | 4,025 | 3,990 | 4,010 | -50 | -1.2% | 838,500 |
| 2023/03/23 | 4,025 | 4,060 | 4,010 | 4,060 | ±0 | ±0% | 866,500 |
| 2023/03/22 | 4,040 | 4,065 | 4,005 | 4,060 | +90 | +2.3% | 767,600 |
451～
500
件表示中 / 3673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 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16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 | 299,600円 | +7.7% | -2.1% | 3.47% | 11.75倍 | 1.17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 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 | 127,900円 | -7.3% | - | 2.74% | 14.54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 | 403,200円 | +24.5% | +3.6% | 4.51% | 6.71倍 | 0.90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
