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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/03/11 | 3,615 | 3,675 | 3,615 | 3,630 | -30 | -0.8% | 972,800 |
| 2022/03/10 | 3,585 | 3,660 | 3,575 | 3,660 | +130 | +3.7% | 1,176,300 |
| 2022/03/09 | 3,600 | 3,605 | 3,530 | 3,530 | -80 | -2.2% | 1,073,800 |
| 2022/03/08 | 3,700 | 3,750 | 3,605 | 3,610 | -155 | -4.1% | 1,035,700 |
| 2022/03/07 | 3,755 | 3,810 | 3,745 | 3,765 | -15 | -0.4% | 786,800 |
| 2022/03/04 | 3,825 | 3,845 | 3,740 | 3,780 | -40 | -1% | 700,100 |
| 2022/03/03 | 3,815 | 3,830 | 3,790 | 3,820 | +40 | +1.1% | 749,900 |
| 2022/03/02 | 3,800 | 3,820 | 3,775 | 3,780 | -70 | -1.8% | 768,100 |
| 2022/03/01 | 3,850 | 3,870 | 3,845 | 3,850 | +35 | +0.9% | 678,000 |
| 2022/02/28 | 3,765 | 3,830 | 3,765 | 3,815 | +65 | +1.7% | 662,600 |
| 2022/02/25 | 3,735 | 3,770 | 3,735 | 3,750 | -10 | -0.3% | 564,400 |
| 2022/02/24 | 3,795 | 3,810 | 3,725 | 3,760 | -65 | -1.7% | 675,500 |
| 2022/02/22 | 3,765 | 3,830 | 3,750 | 3,825 | +20 | +0.5% | 422,400 |
| 2022/02/21 | 3,825 | 3,840 | 3,800 | 3,805 | -45 | -1.2% | 305,600 |
| 2022/02/18 | 3,815 | 3,870 | 3,815 | 3,850 | +10 | +0.3% | 433,200 |
| 2022/02/17 | 3,845 | 3,850 | 3,805 | 3,840 | +5 | +0.1% | 392,700 |
| 2022/02/16 | 3,825 | 3,855 | 3,820 | 3,835 | +40 | +1.1% | 386,100 |
| 2022/02/15 | 3,820 | 3,850 | 3,780 | 3,795 | -35 | -0.9% | 521,300 |
| 2022/02/14 | 3,720 | 3,840 | 3,705 | 3,830 | +60 | +1.6% | 755,000 |
| 2022/02/10 | 3,700 | 3,785 | 3,680 | 3,770 | +60 | +1.6% | 831,700 |
| 2022/02/09 | 3,830 | 3,835 | 3,685 | 3,710 | -135 | -3.5% | 1,088,600 |
| 2022/02/08 | 3,795 | 3,890 | 3,760 | 3,845 | +30 | +0.8% | 1,348,400 |
| 2022/02/07 | 3,755 | 3,820 | 3,740 | 3,815 | +30 | +0.8% | 499,100 |
| 2022/02/04 | 3,805 | 3,830 | 3,760 | 3,785 | -50 | -1.3% | 668,400 |
| 2022/02/03 | 3,800 | 3,840 | 3,795 | 3,835 | +45 | +1.2% | 655,900 |
| 2022/02/02 | 3,735 | 3,795 | 3,725 | 3,790 | +20 | +0.5% | 703,000 |
| 2022/02/01 | 3,745 | 3,790 | 3,730 | 3,770 | +25 | +0.7% | 822,500 |
| 2022/01/31 | 3,790 | 3,795 | 3,730 | 3,745 | +15 | +0.4% | 877,600 |
| 2022/01/28 | 3,680 | 3,745 | 3,680 | 3,730 | +70 | +1.9% | 480,200 |
| 2022/01/27 | 3,725 | 3,775 | 3,635 | 3,660 | -85 | -2.3% | 755,000 |
| 2022/01/26 | 3,725 | 3,765 | 3,710 | 3,745 | +10 | +0.3% | 617,900 |
| 2022/01/25 | 3,730 | 3,735 | 3,680 | 3,735 | -20 | -0.5% | 631,500 |
| 2022/01/24 | 3,750 | 3,770 | 3,705 | 3,755 | +5 | +0.1% | 552,800 |
| 2022/01/21 | 3,720 | 3,765 | 3,685 | 3,750 | +45 | +1.2% | 743,600 |
| 2022/01/20 | 3,670 | 3,730 | 3,665 | 3,705 | +40 | +1.1% | 662,300 |
| 2022/01/19 | 3,670 | 3,730 | 3,655 | 3,665 | -15 | -0.4% | 894,400 |
| 2022/01/18 | 3,740 | 3,755 | 3,670 | 3,680 | -10 | -0.3% | 769,200 |
| 2022/01/17 | 3,615 | 3,695 | 3,610 | 3,690 | +115 | +3.2% | 699,900 |
| 2022/01/14 | 3,570 | 3,585 | 3,515 | 3,575 | +25 | +0.7% | 986,900 |
| 2022/01/13 | 3,550 | 3,560 | 3,540 | 3,550 | -15 | -0.4% | 580,400 |
| 2022/01/12 | 3,515 | 3,580 | 3,500 | 3,565 | +85 | +2.4% | 721,900 |
| 2022/01/11 | 3,535 | 3,540 | 3,465 | 3,480 | -25 | -0.7% | 747,700 |
| 2022/01/07 | 3,520 | 3,540 | 3,470 | 3,505 | -60 | -1.7% | 872,800 |
| 2022/01/06 | 3,600 | 3,630 | 3,550 | 3,565 | -30 | -0.8% | 577,600 |
| 2022/01/05 | 3,605 | 3,615 | 3,580 | 3,595 | +40 | +1.1% | 519,100 |
| 2022/01/04 | 3,535 | 3,565 | 3,500 | 3,555 | +60 | +1.7% | 410,000 |
| 2021/12/30 | 3,515 | 3,520 | 3,495 | 3,495 | -40 | -1.1% | 445,200 |
| 2021/12/29 | 3,500 | 3,535 | 3,500 | 3,535 | +30 | +0.9% | 332,900 |
751～
800
件表示中 / 3675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 | 619,800円 | +12.8% | +149.3% | 2.10% | 12.94倍 | 1.16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 | 285,700円 | +7.7% | -2.1% | 3.64% | 11.21倍 | 1.11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 | 188,300円 | +12.3% | +56.3% | 4.25% | 10.51倍 | 1.19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 | 125,500円 | -7.3% | - | 2.79% | 14.27倍 | 1.00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 | 400,200円 | +24.5% | +3.6% | 4.55% | 6.66倍 | 0.89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
