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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,210 | 4,225 | 4,100 | 4,105 | -105 | -2.5% | 645,600 |
| 2023/01/04 | 4,210 | 4,230 | 4,155 | 4,210 | -40 | -0.9% | 601,600 |
| 2022/12/30 | 4,250 | 4,285 | 4,235 | 4,250 | ±0 | ±0% | 380,100 |
| 2022/12/29 | 4,265 | 4,280 | 4,215 | 4,250 | -50 | -1.2% | 378,500 |
| 2022/12/28 | 4,270 | 4,305 | 4,260 | 4,300 | +30 | +0.7% | 358,800 |
| 2022/12/27 | 4,295 | 4,295 | 4,250 | 4,270 | +5 | +0.1% | 221,900 |
| 2022/12/26 | 4,275 | 4,290 | 4,225 | 4,265 | +20 | +0.5% | 322,400 |
| 2022/12/23 | 4,210 | 4,260 | 4,190 | 4,245 | +10 | +0.2% | 452,600 |
| 2022/12/22 | 4,210 | 4,265 | 4,210 | 4,235 | +45 | +1.1% | 686,200 |
| 2022/12/21 | 4,185 | 4,215 | 4,150 | 4,190 | +15 | +0.4% | 774,200 |
| 2022/12/20 | 4,235 | 4,250 | 4,115 | 4,175 | -30 | -0.7% | 858,700 |
| 2022/12/19 | 4,155 | 4,225 | 4,150 | 4,205 | +55 | +1.3% | 732,200 |
| 2022/12/16 | 4,210 | 4,230 | 4,150 | 4,150 | -80 | -1.9% | 1,670,600 |
| 2022/12/15 | 4,215 | 4,265 | 4,215 | 4,230 | +20 | +0.5% | 469,900 |
| 2022/12/14 | 4,175 | 4,240 | 4,160 | 4,210 | +45 | +1.1% | 607,600 |
| 2022/12/13 | 4,165 | 4,195 | 4,150 | 4,165 | +5 | +0.1% | 435,200 |
| 2022/12/12 | 4,160 | 4,180 | 4,145 | 4,160 | +20 | +0.5% | 601,700 |
| 2022/12/09 | 4,190 | 4,190 | 4,125 | 4,140 | +30 | +0.7% | 1,001,700 |
| 2022/12/08 | 4,095 | 4,120 | 4,075 | 4,110 | -20 | -0.5% | 628,700 |
| 2022/12/07 | 4,110 | 4,220 | 4,110 | 4,130 | +75 | +1.8% | 1,246,000 |
| 2022/12/06 | 3,965 | 4,060 | 3,965 | 4,055 | +30 | +0.7% | 687,100 |
| 2022/12/05 | 4,010 | 4,030 | 3,970 | 4,025 | ±0 | ±0% | 567,600 |
| 2022/12/02 | 4,060 | 4,085 | 4,000 | 4,025 | -65 | -1.6% | 727,100 |
| 2022/12/01 | 4,165 | 4,175 | 4,090 | 4,090 | -75 | -1.8% | 623,500 |
| 2022/11/30 | 4,220 | 4,255 | 4,155 | 4,165 | -55 | -1.3% | 1,024,600 |
| 2022/11/29 | 4,220 | 4,240 | 4,190 | 4,220 | +30 | +0.7% | 831,600 |
| 2022/11/28 | 4,265 | 4,270 | 4,160 | 4,190 | -65 | -1.5% | 561,500 |
| 2022/11/25 | 4,245 | 4,260 | 4,225 | 4,255 | +10 | +0.2% | 402,500 |
| 2022/11/24 | 4,170 | 4,250 | 4,150 | 4,245 | +85 | +2% | 797,200 |
| 2022/11/22 | 4,045 | 4,185 | 4,045 | 4,160 | +140 | +3.5% | 671,000 |
| 2022/11/21 | 4,000 | 4,035 | 4,000 | 4,020 | +35 | +0.9% | 395,000 |
| 2022/11/18 | 3,940 | 4,010 | 3,930 | 3,985 | +45 | +1.1% | 777,100 |
| 2022/11/17 | 3,940 | 3,975 | 3,910 | 3,940 | +30 | +0.8% | 728,100 |
| 2022/11/16 | 3,850 | 3,930 | 3,850 | 3,910 | +70 | +1.8% | 864,300 |
| 2022/11/15 | 3,850 | 3,885 | 3,835 | 3,840 | +30 | +0.8% | 821,700 |
| 2022/11/14 | 3,995 | 4,025 | 3,810 | 3,810 | -215 | -5.3% | 1,347,200 |
| 2022/11/11 | 4,200 | 4,225 | 4,000 | 4,025 | -150 | -3.6% | 1,452,900 |
| 2022/11/10 | 4,110 | 4,180 | 4,095 | 4,175 | +45 | +1.1% | 575,200 |
| 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 |
551～
600
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
