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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 3,985 | 4,060 | 3,920 | 4,050 | +65 | +1.6% | 859,600 |
| 2022/08/05 | 4,095 | 4,155 | 3,880 | 3,985 | -135 | -3.3% | 1,806,500 |
| 2022/08/04 | 4,150 | 4,165 | 4,115 | 4,120 | -25 | -0.6% | 517,700 |
| 2022/08/03 | 4,175 | 4,180 | 4,135 | 4,145 | -45 | -1.1% | 462,000 |
| 2022/08/02 | 4,235 | 4,250 | 4,170 | 4,190 | -80 | -1.9% | 476,300 |
| 2022/08/01 | 4,270 | 4,285 | 4,240 | 4,270 | +30 | +0.7% | 442,900 |
| 2022/07/29 | 4,290 | 4,290 | 4,195 | 4,240 | -40 | -0.9% | 1,224,300 |
| 2022/07/28 | 4,265 | 4,300 | 4,235 | 4,280 | +30 | +0.7% | 636,500 |
| 2022/07/27 | 4,260 | 4,265 | 4,215 | 4,250 | -45 | -1% | 518,600 |
| 2022/07/26 | 4,275 | 4,310 | 4,255 | 4,295 | +10 | +0.2% | 566,700 |
| 2022/07/25 | 4,275 | 4,310 | 4,265 | 4,285 | +60 | +1.4% | 541,600 |
| 2022/07/22 | 4,205 | 4,235 | 4,170 | 4,225 | +20 | +0.5% | 450,000 |
| 2022/07/21 | 4,150 | 4,220 | 4,150 | 4,205 | ±0 | ±0% | 596,300 |
| 2022/07/20 | 4,190 | 4,220 | 4,170 | 4,205 | +80 | +1.9% | 571,700 |
| 2022/07/19 | 4,125 | 4,160 | 4,115 | 4,125 | +40 | +1% | 590,400 |
| 2022/07/15 | 4,115 | 4,115 | 4,025 | 4,085 | -60 | -1.4% | 793,100 |
| 2022/07/14 | 4,160 | 4,185 | 4,120 | 4,145 | -45 | -1.1% | 748,700 |
| 2022/07/13 | 4,220 | 4,235 | 4,175 | 4,190 | -45 | -1.1% | 660,900 |
| 2022/07/12 | 4,265 | 4,275 | 4,215 | 4,235 | -55 | -1.3% | 730,400 |
| 2022/07/11 | 4,275 | 4,300 | 4,250 | 4,290 | +85 | +2% | 728,700 |
| 2022/07/08 | 4,245 | 4,280 | 4,200 | 4,205 | -5 | -0.1% | 1,183,500 |
| 2022/07/07 | 4,190 | 4,235 | 4,160 | 4,210 | +70 | +1.7% | 875,700 |
| 2022/07/06 | 4,170 | 4,215 | 4,100 | 4,140 | -80 | -1.9% | 853,200 |
| 2022/07/05 | 4,240 | 4,240 | 4,180 | 4,220 | +5 | +0.1% | 564,900 |
| 2022/07/04 | 4,230 | 4,265 | 4,190 | 4,215 | +25 | +0.6% | 757,100 |
| 2022/07/01 | 4,225 | 4,260 | 4,170 | 4,190 | -35 | -0.8% | 1,091,300 |
| 2022/06/30 | 4,165 | 4,240 | 4,135 | 4,225 | +70 | +1.7% | 1,147,000 |
| 2022/06/29 | 4,155 | 4,170 | 4,130 | 4,155 | ±0 | ±0% | 1,547,000 |
| 2022/06/28 | 4,135 | 4,155 | 4,115 | 4,155 | +25 | +0.6% | 627,500 |
| 2022/06/27 | 4,180 | 4,190 | 4,110 | 4,130 | +10 | +0.2% | 538,300 |
| 2022/06/24 | 4,120 | 4,135 | 4,060 | 4,120 | +15 | +0.4% | 670,800 |
| 2022/06/23 | 4,055 | 4,135 | 4,050 | 4,105 | +50 | +1.2% | 630,300 |
| 2022/06/22 | 4,070 | 4,080 | 4,030 | 4,055 | +15 | +0.4% | 633,400 |
| 2022/06/21 | 4,020 | 4,070 | 3,995 | 4,040 | +20 | +0.5% | 606,000 |
| 2022/06/20 | 4,045 | 4,060 | 3,980 | 4,020 | -25 | -0.6% | 440,300 |
| 2022/06/17 | 3,990 | 4,080 | 3,990 | 4,045 | -15 | -0.4% | 1,852,500 |
| 2022/06/16 | 4,070 | 4,110 | 4,045 | 4,060 | +60 | +1.5% | 612,300 |
| 2022/06/15 | 4,060 | 4,080 | 4,000 | 4,000 | -80 | -2% | 709,000 |
| 2022/06/14 | 4,020 | 4,090 | 4,005 | 4,080 | +5 | +0.1% | 703,000 |
| 2022/06/13 | 4,040 | 4,075 | 4,015 | 4,075 | -60 | -1.5% | 1,012,700 |
| 2022/06/10 | 4,125 | 4,170 | 4,085 | 4,135 | -15 | -0.4% | 663,400 |
| 2022/06/09 | 4,150 | 4,180 | 4,145 | 4,150 | -5 | -0.1% | 462,500 |
| 2022/06/08 | 4,145 | 4,180 | 4,120 | 4,155 | +35 | +0.8% | 569,000 |
| 2022/06/07 | 4,115 | 4,150 | 4,100 | 4,120 | +15 | +0.4% | 491,800 |
| 2022/06/06 | 4,090 | 4,125 | 4,075 | 4,105 | +5 | +0.1% | 588,300 |
| 2022/06/03 | 4,080 | 4,115 | 4,065 | 4,100 | +80 | +2% | 684,200 |
| 2022/06/02 | 3,940 | 4,035 | 3,910 | 4,020 | +75 | +1.9% | 832,800 |
| 2022/06/01 | 3,865 | 3,960 | 3,835 | 3,945 | +95 | +2.5% | 994,000 |
| 2022/05/31 | 3,925 | 3,950 | 3,835 | 3,850 | -110 | -2.8% | 2,325,800 |
| 2022/05/30 | 3,940 | 3,980 | 3,915 | 3,960 | +50 | +1.3% | 1,668,800 |
651～
700
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
