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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 3,925 | 3,935 | 3,900 | 3,910 | ±0 | ±0% | 598,100 |
| 2022/05/26 | 3,840 | 3,930 | 3,840 | 3,910 | +45 | +1.2% | 587,500 |
| 2022/05/25 | 3,870 | 3,890 | 3,825 | 3,865 | +25 | +0.7% | 487,300 |
| 2022/05/24 | 3,860 | 3,865 | 3,820 | 3,840 | -10 | -0.3% | 435,900 |
| 2022/05/23 | 3,860 | 3,880 | 3,825 | 3,850 | +25 | +0.7% | 560,900 |
| 2022/05/20 | 3,800 | 3,845 | 3,780 | 3,825 | -5 | -0.1% | 759,700 |
| 2022/05/19 | 3,780 | 3,865 | 3,775 | 3,830 | -10 | -0.3% | 876,200 |
| 2022/05/18 | 3,850 | 3,885 | 3,820 | 3,840 | -40 | -1% | 820,700 |
| 2022/05/17 | 3,885 | 3,920 | 3,835 | 3,880 | -25 | -0.6% | 937,500 |
| 2022/05/16 | 3,770 | 3,920 | 3,710 | 3,905 | +170 | +4.6% | 1,668,100 |
| 2022/05/13 | 3,520 | 3,745 | 3,455 | 3,735 | +270 | +7.8% | 2,184,600 |
| 2022/05/12 | 3,425 | 3,520 | 3,410 | 3,465 | +25 | +0.7% | 811,400 |
| 2022/05/11 | 3,470 | 3,475 | 3,420 | 3,440 | -80 | -2.3% | 540,600 |
| 2022/05/10 | 3,495 | 3,525 | 3,480 | 3,520 | +15 | +0.4% | 574,500 |
| 2022/05/09 | 3,550 | 3,550 | 3,490 | 3,505 | -65 | -1.8% | 421,200 |
| 2022/05/06 | 3,510 | 3,580 | 3,500 | 3,570 | +60 | +1.7% | 672,300 |
| 2022/05/02 | 3,495 | 3,520 | 3,470 | 3,510 | -15 | -0.4% | 469,600 |
| 2022/04/28 | 3,440 | 3,535 | 3,430 | 3,525 | +105 | +3.1% | 825,900 |
| 2022/04/27 | 3,375 | 3,420 | 3,370 | 3,420 | ±0 | ±0% | 2,014,100 |
| 2022/04/26 | 3,400 | 3,450 | 3,385 | 3,420 | +45 | +1.3% | 783,800 |
| 2022/04/25 | 3,450 | 3,485 | 3,355 | 3,375 | -125 | -3.6% | 961,200 |
| 2022/04/22 | 3,510 | 3,525 | 3,480 | 3,500 | -45 | -1.3% | 450,900 |
| 2022/04/21 | 3,550 | 3,565 | 3,515 | 3,545 | ±0 | ±0% | 625,100 |
| 2022/04/20 | 3,545 | 3,550 | 3,490 | 3,545 | +20 | +0.6% | 601,100 |
| 2022/04/19 | 3,530 | 3,565 | 3,510 | 3,525 | +35 | +1% | 640,300 |
| 2022/04/18 | 3,510 | 3,540 | 3,465 | 3,490 | -55 | -1.6% | 440,100 |
| 2022/04/15 | 3,545 | 3,560 | 3,520 | 3,545 | -5 | -0.1% | 341,100 |
| 2022/04/14 | 3,510 | 3,560 | 3,505 | 3,550 | +40 | +1.1% | 471,900 |
| 2022/04/13 | 3,505 | 3,515 | 3,475 | 3,510 | +10 | +0.3% | 684,000 |
| 2022/04/12 | 3,520 | 3,545 | 3,465 | 3,500 | -5 | -0.1% | 828,700 |
| 2022/04/11 | 3,440 | 3,525 | 3,440 | 3,505 | +50 | +1.4% | 709,900 |
| 2022/04/08 | 3,435 | 3,465 | 3,415 | 3,455 | +65 | +1.9% | 1,349,400 |
| 2022/04/07 | 3,400 | 3,405 | 3,335 | 3,390 | -55 | -1.6% | 892,300 |
| 2022/04/06 | 3,490 | 3,525 | 3,440 | 3,445 | -65 | -1.9% | 797,100 |
| 2022/04/05 | 3,560 | 3,575 | 3,500 | 3,510 | -65 | -1.8% | 778,000 |
| 2022/04/04 | 3,555 | 3,595 | 3,545 | 3,575 | ±0 | ±0% | 457,400 |
| 2022/04/01 | 3,510 | 3,595 | 3,495 | 3,575 | +40 | +1.1% | 775,200 |
| 2022/03/31 | 3,600 | 3,615 | 3,525 | 3,535 | -100 | -2.8% | 827,600 |
| 2022/03/30 | 3,670 | 3,690 | 3,600 | 3,635 | -100 | -2.7% | 628,900 |
| 2022/03/29 | 3,740 | 3,745 | 3,710 | 3,735 | -5 | -0.1% | 517,300 |
| 2022/03/28 | 3,785 | 3,790 | 3,725 | 3,740 | -40 | -1.1% | 489,900 |
| 2022/03/25 | 3,785 | 3,785 | 3,710 | 3,780 | +15 | +0.4% | 726,100 |
| 2022/03/24 | 3,770 | 3,780 | 3,730 | 3,765 | -20 | -0.5% | 510,100 |
| 2022/03/23 | 3,785 | 3,795 | 3,745 | 3,785 | +20 | +0.5% | 650,900 |
| 2022/03/22 | 3,690 | 3,785 | 3,675 | 3,765 | +125 | +3.4% | 773,600 |
| 2022/03/18 | 3,640 | 3,695 | 3,615 | 3,640 | +5 | +0.1% | 890,100 |
| 2022/03/17 | 3,650 | 3,665 | 3,605 | 3,635 | +60 | +1.7% | 931,000 |
| 2022/03/16 | 3,585 | 3,605 | 3,565 | 3,575 | -15 | -0.4% | 740,500 |
| 2022/03/15 | 3,560 | 3,620 | 3,525 | 3,590 | +15 | +0.4% | 557,700 |
| 2022/03/14 | 3,635 | 3,650 | 3,575 | 3,575 | -55 | -1.5% | 692,300 |
701～
750
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
