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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,000 | 4,055 | 3,965 | 3,970 | -100 | -2.5% | 1,303,900 |
| 2023/03/17 | 4,145 | 4,185 | 4,030 | 4,070 | -360 | -8.1% | 2,917,800 |
| 2023/03/16 | 4,350 | 4,455 | 4,350 | 4,430 | -50 | -1.1% | 685,800 |
| 2023/03/15 | 4,450 | 4,485 | 4,415 | 4,480 | +95 | +2.2% | 761,900 |
| 2023/03/14 | 4,430 | 4,445 | 4,355 | 4,385 | -180 | -3.9% | 702,400 |
| 2023/03/13 | 4,645 | 4,645 | 4,515 | 4,565 | -100 | -2.1% | 478,700 |
| 2023/03/10 | 4,665 | 4,730 | 4,650 | 4,665 | -70 | -1.5% | 768,700 |
| 2023/03/09 | 4,695 | 4,750 | 4,695 | 4,735 | +65 | +1.4% | 603,000 |
| 2023/03/08 | 4,575 | 4,680 | 4,570 | 4,670 | +85 | +1.9% | 561,800 |
| 2023/03/07 | 4,535 | 4,595 | 4,525 | 4,585 | +55 | +1.2% | 566,600 |
| 2023/03/06 | 4,530 | 4,560 | 4,510 | 4,530 | +15 | +0.3% | 416,700 |
| 2023/03/03 | 4,460 | 4,545 | 4,460 | 4,515 | +55 | +1.2% | 635,800 |
| 2023/03/02 | 4,490 | 4,500 | 4,450 | 4,460 | ±0 | ±0% | 388,800 |
| 2023/03/01 | 4,465 | 4,510 | 4,435 | 4,460 | +20 | +0.5% | 436,300 |
| 2023/02/28 | 4,425 | 4,455 | 4,425 | 4,440 | -10 | -0.2% | 777,900 |
| 2023/02/27 | 4,390 | 4,450 | 4,390 | 4,450 | +70 | +1.6% | 326,400 |
| 2023/02/24 | 4,390 | 4,415 | 4,365 | 4,380 | +10 | +0.2% | 383,300 |
| 2023/02/22 | 4,390 | 4,405 | 4,335 | 4,370 | -20 | -0.5% | 476,900 |
| 2023/02/21 | 4,350 | 4,420 | 4,345 | 4,390 | +15 | +0.3% | 439,600 |
| 2023/02/20 | 4,365 | 4,395 | 4,345 | 4,375 | +45 | +1% | 383,000 |
| 2023/02/17 | 4,325 | 4,340 | 4,285 | 4,330 | +30 | +0.7% | 460,000 |
| 2023/02/16 | 4,305 | 4,325 | 4,260 | 4,300 | -15 | -0.3% | 421,400 |
| 2023/02/15 | 4,405 | 4,410 | 4,315 | 4,315 | -40 | -0.9% | 551,300 |
| 2023/02/14 | 4,290 | 4,360 | 4,265 | 4,355 | +100 | +2.4% | 779,300 |
| 2023/02/13 | 4,235 | 4,270 | 4,205 | 4,255 | +30 | +0.7% | 519,200 |
| 2023/02/10 | 4,180 | 4,260 | 4,175 | 4,225 | +45 | +1.1% | 657,800 |
| 2023/02/09 | 4,150 | 4,195 | 4,055 | 4,180 | +70 | +1.7% | 1,173,400 |
| 2023/02/08 | 4,315 | 4,340 | 4,080 | 4,110 | -180 | -4.2% | 1,666,200 |
| 2023/02/07 | 4,345 | 4,370 | 4,285 | 4,290 | -15 | -0.3% | 517,700 |
| 2023/02/06 | 4,325 | 4,355 | 4,270 | 4,305 | +40 | +0.9% | 639,400 |
| 2023/02/03 | 4,240 | 4,305 | 4,235 | 4,265 | -25 | -0.6% | 510,200 |
| 2023/02/02 | 4,355 | 4,365 | 4,285 | 4,290 | -75 | -1.7% | 537,700 |
| 2023/02/01 | 4,475 | 4,480 | 4,365 | 4,365 | -115 | -2.6% | 631,900 |
| 2023/01/31 | 4,450 | 4,505 | 4,440 | 4,480 | -15 | -0.3% | 1,014,800 |
| 2023/01/30 | 4,470 | 4,520 | 4,470 | 4,495 | -5 | -0.1% | 512,300 |
| 2023/01/27 | 4,465 | 4,505 | 4,460 | 4,500 | +35 | +0.8% | 472,200 |
| 2023/01/26 | 4,480 | 4,520 | 4,425 | 4,465 | -5 | -0.1% | 615,100 |
| 2023/01/25 | 4,465 | 4,520 | 4,440 | 4,470 | +45 | +1% | 732,900 |
| 2023/01/24 | 4,365 | 4,455 | 4,355 | 4,425 | +60 | +1.4% | 570,200 |
| 2023/01/23 | 4,310 | 4,385 | 4,265 | 4,365 | +75 | +1.7% | 576,900 |
| 2023/01/20 | 4,200 | 4,290 | 4,180 | 4,290 | +190 | +4.6% | 751,100 |
| 2023/01/19 | 4,130 | 4,180 | 4,095 | 4,100 | -25 | -0.6% | 476,300 |
| 2023/01/18 | 4,100 | 4,155 | 4,055 | 4,125 | +30 | +0.7% | 531,000 |
| 2023/01/17 | 4,050 | 4,105 | 4,050 | 4,095 | +25 | +0.6% | 380,700 |
| 2023/01/16 | 4,070 | 4,100 | 4,060 | 4,070 | ±0 | ±0% | 484,200 |
| 2023/01/13 | 4,025 | 4,110 | 4,015 | 4,070 | +60 | +1.5% | 567,100 |
| 2023/01/12 | 4,065 | 4,080 | 3,995 | 4,010 | -80 | -2% | 679,500 |
| 2023/01/11 | 4,080 | 4,105 | 4,070 | 4,090 | +30 | +0.7% | 436,100 |
| 2023/01/10 | 4,080 | 4,105 | 4,045 | 4,060 | -5 | -0.1% | 753,100 |
| 2023/01/06 | 4,100 | 4,105 | 4,040 | 4,065 | -40 | -1% | 533,500 |
501～
550
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
