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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,075 | 4,150 | 4,075 | 4,130 | +40 | +1% | 491,900 |
| 2022/11/08 | 4,080 | 4,130 | 4,070 | 4,090 | +30 | +0.7% | 778,100 |
| 2022/11/07 | 4,070 | 4,100 | 4,045 | 4,060 | +45 | +1.1% | 534,000 |
| 2022/11/04 | 4,045 | 4,080 | 4,010 | 4,015 | -70 | -1.7% | 608,700 |
| 2022/11/02 | 4,045 | 4,105 | 4,045 | 4,085 | +40 | +1% | 529,000 |
| 2022/11/01 | 4,065 | 4,080 | 4,040 | 4,045 | -10 | -0.2% | 426,200 |
| 2022/10/31 | 4,020 | 4,060 | 4,010 | 4,055 | +65 | +1.6% | 549,800 |
| 2022/10/28 | 3,950 | 4,040 | 3,940 | 3,990 | +40 | +1% | 1,084,100 |
| 2022/10/27 | 4,010 | 4,010 | 3,950 | 3,950 | -60 | -1.5% | 417,900 |
| 2022/10/26 | 3,995 | 4,030 | 3,995 | 4,010 | +5 | +0.1% | 464,600 |
| 2022/10/25 | 3,980 | 4,010 | 3,960 | 4,005 | +70 | +1.8% | 570,600 |
| 2022/10/24 | 4,025 | 4,030 | 3,930 | 3,935 | -45 | -1.1% | 494,300 |
| 2022/10/21 | 3,990 | 4,025 | 3,980 | 3,980 | -50 | -1.2% | 462,600 |
| 2022/10/20 | 4,030 | 4,045 | 4,010 | 4,030 | -20 | -0.5% | 577,600 |
| 2022/10/19 | 4,020 | 4,060 | 4,020 | 4,050 | +10 | +0.2% | 545,100 |
| 2022/10/18 | 4,065 | 4,070 | 4,030 | 4,040 | +10 | +0.2% | 451,300 |
| 2022/10/17 | 4,060 | 4,080 | 4,015 | 4,030 | -30 | -0.7% | 535,500 |
| 2022/10/14 | 4,050 | 4,090 | 4,040 | 4,060 | +55 | +1.4% | 575,900 |
| 2022/10/13 | 3,995 | 4,030 | 3,985 | 4,005 | -40 | -1% | 483,300 |
| 2022/10/12 | 4,005 | 4,060 | 4,000 | 4,045 | +15 | +0.4% | 532,500 |
| 2022/10/11 | 4,020 | 4,060 | 4,010 | 4,030 | -30 | -0.7% | 604,100 |
| 2022/10/07 | 4,050 | 4,065 | 4,025 | 4,060 | -30 | -0.7% | 497,900 |
| 2022/10/06 | 4,120 | 4,155 | 4,090 | 4,090 | -10 | -0.2% | 676,700 |
| 2022/10/05 | 4,170 | 4,175 | 4,100 | 4,100 | -75 | -1.8% | 784,200 |
| 2022/10/04 | 4,090 | 4,185 | 4,075 | 4,175 | +150 | +3.7% | 657,900 |
| 2022/10/03 | 4,015 | 4,045 | 3,960 | 4,025 | +5 | +0.1% | 551,100 |
| 2022/09/30 | 4,050 | 4,095 | 3,985 | 4,020 | -40 | -1% | 763,800 |
| 2022/09/29 | 3,990 | 4,075 | 3,980 | 4,060 | +30 | +0.7% | 605,200 |
| 2022/09/28 | 4,045 | 4,055 | 3,995 | 4,030 | -45 | -1.1% | 646,700 |
| 2022/09/27 | 4,075 | 4,115 | 4,065 | 4,075 | -5 | -0.1% | 536,700 |
| 2022/09/26 | 4,145 | 4,155 | 4,080 | 4,080 | -105 | -2.5% | 717,500 |
| 2022/09/22 | 4,200 | 4,220 | 4,165 | 4,185 | -30 | -0.7% | 610,300 |
| 2022/09/21 | 4,255 | 4,265 | 4,205 | 4,215 | -90 | -2.1% | 684,800 |
| 2022/09/20 | 4,320 | 4,355 | 4,285 | 4,305 | +20 | +0.5% | 568,700 |
| 2022/09/16 | 4,215 | 4,290 | 4,215 | 4,285 | +70 | +1.7% | 911,200 |
| 2022/09/15 | 4,205 | 4,230 | 4,195 | 4,215 | +20 | +0.5% | 335,400 |
| 2022/09/14 | 4,255 | 4,255 | 4,185 | 4,195 | -60 | -1.4% | 571,400 |
| 2022/09/13 | 4,250 | 4,275 | 4,240 | 4,255 | ±0 | ±0% | 372,400 |
| 2022/09/12 | 4,300 | 4,315 | 4,250 | 4,255 | -25 | -0.6% | 420,800 |
| 2022/09/09 | 4,270 | 4,300 | 4,260 | 4,280 | +50 | +1.2% | 890,200 |
| 2022/09/08 | 4,180 | 4,245 | 4,175 | 4,230 | +50 | +1.2% | 633,000 |
| 2022/09/07 | 4,170 | 4,180 | 4,140 | 4,180 | -30 | -0.7% | 588,300 |
| 2022/09/06 | 4,215 | 4,225 | 4,190 | 4,210 | -5 | -0.1% | 495,200 |
| 2022/09/05 | 4,235 | 4,255 | 4,200 | 4,215 | -25 | -0.6% | 556,300 |
| 2022/09/02 | 4,225 | 4,255 | 4,210 | 4,240 | +40 | +1% | 697,500 |
| 2022/09/01 | 4,200 | 4,225 | 4,175 | 4,200 | -35 | -0.8% | 658,200 |
| 2022/08/31 | 4,120 | 4,235 | 4,105 | 4,235 | +80 | +1.9% | 2,239,200 |
| 2022/08/30 | 4,125 | 4,175 | 4,110 | 4,155 | +45 | +1.1% | 555,500 |
| 2022/08/29 | 4,140 | 4,150 | 4,095 | 4,110 | -65 | -1.6% | 601,800 |
| 2022/08/26 | 4,145 | 4,205 | 4,125 | 4,175 | +25 | +0.6% | 536,500 |
501～
550
件表示中 / 3585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 | 672,100円 | +12.8% | +149.3% | 1.93% | 14.80倍 | 1.34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 | 211,500円 | +8.0% | +7.1% | 3.78% | 17.43倍 | 1.34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 |
| 鹿 島 | 270,800円 | +5.1% | -4.1% | 3.32% | 10.99倍 | 1.05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 |
| 住友林 | 540,500円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.23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 |
| 清水建 | 116,100円 | -7.3% | - | 3.01% | 13.51倍 | 0.94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
