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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 3,510 | 3,515 | 3,480 | 3,505 | +35 | +1% | 358,000 |
| 2021/12/27 | 3,545 | 3,550 | 3,470 | 3,470 | -45 | -1.3% | 316,300 |
| 2021/12/24 | 3,490 | 3,530 | 3,490 | 3,515 | ±0 | ±0% | 370,800 |
| 2021/12/23 | 3,515 | 3,525 | 3,490 | 3,515 | +30 | +0.9% | 459,700 |
| 2021/12/22 | 3,500 | 3,525 | 3,475 | 3,485 | -15 | -0.4% | 533,700 |
| 2021/12/21 | 3,510 | 3,520 | 3,475 | 3,500 | +30 | +0.9% | 583,600 |
| 2021/12/20 | 3,525 | 3,540 | 3,465 | 3,470 | -115 | -3.2% | 737,300 |
| 2021/12/17 | 3,610 | 3,625 | 3,555 | 3,585 | +10 | +0.3% | 930,800 |
| 2021/12/16 | 3,565 | 3,580 | 3,550 | 3,575 | +30 | +0.8% | 411,000 |
| 2021/12/15 | 3,505 | 3,555 | 3,500 | 3,545 | +35 | +1% | 560,000 |
| 2021/12/14 | 3,500 | 3,515 | 3,475 | 3,510 | -5 | -0.1% | 577,700 |
| 2021/12/13 | 3,515 | 3,540 | 3,505 | 3,515 | +25 | +0.7% | 556,000 |
| 2021/12/10 | 3,535 | 3,545 | 3,485 | 3,490 | -15 | -0.4% | 684,600 |
| 2021/12/09 | 3,510 | 3,525 | 3,465 | 3,505 | +20 | +0.6% | 737,300 |
| 2021/12/08 | 3,495 | 3,520 | 3,460 | 3,485 | +5 | +0.1% | 775,700 |
| 2021/12/07 | 3,425 | 3,495 | 3,415 | 3,480 | +80 | +2.4% | 673,500 |
| 2021/12/06 | 3,405 | 3,450 | 3,385 | 3,400 | +10 | +0.3% | 595,600 |
| 2021/12/03 | 3,320 | 3,405 | 3,305 | 3,390 | +50 | +1.5% | 606,700 |
| 2021/12/02 | 3,310 | 3,360 | 3,280 | 3,340 | -20 | -0.6% | 797,800 |
| 2021/12/01 | 3,305 | 3,380 | 3,300 | 3,360 | +50 | +1.5% | 985,200 |
| 2021/11/30 | 3,365 | 3,405 | 3,290 | 3,310 | -35 | -1% | 2,490,700 |
| 2021/11/29 | 3,445 | 3,460 | 3,340 | 3,345 | -110 | -3.2% | 1,006,400 |
| 2021/11/26 | 3,545 | 3,545 | 3,420 | 3,455 | -105 | -2.9% | 903,800 |
| 2021/11/25 | 3,585 | 3,595 | 3,545 | 3,560 | -20 | -0.6% | 606,400 |
| 2021/11/24 | 3,575 | 3,625 | 3,565 | 3,580 | +35 | +1% | 875,200 |
| 2021/11/22 | 3,555 | 3,575 | 3,535 | 3,545 | -35 | -1% | 676,200 |
| 2021/11/19 | 3,610 | 3,640 | 3,570 | 3,580 | -70 | -1.9% | 752,200 |
| 2021/11/18 | 3,605 | 3,670 | 3,580 | 3,650 | +30 | +0.8% | 741,500 |
| 2021/11/17 | 3,690 | 3,700 | 3,620 | 3,620 | -70 | -1.9% | 691,100 |
| 2021/11/16 | 3,710 | 3,750 | 3,690 | 3,690 | -15 | -0.4% | 661,000 |
| 2021/11/15 | 3,655 | 3,705 | 3,645 | 3,705 | +45 | +1.2% | 557,700 |
| 2021/11/12 | 3,625 | 3,685 | 3,625 | 3,660 | +35 | +1% | 957,700 |
| 2021/11/11 | 3,650 | 3,685 | 3,615 | 3,625 | -20 | -0.5% | 691,600 |
| 2021/11/10 | 3,680 | 3,700 | 3,610 | 3,645 | -55 | -1.5% | 1,190,800 |
| 2021/11/09 | 3,535 | 3,720 | 3,495 | 3,700 | +235 | +6.8% | 2,777,900 |
| 2021/11/08 | 3,710 | 3,720 | 3,415 | 3,465 | -235 | -6.4% | 2,001,900 |
| 2021/11/05 | 3,700 | 3,700 | 3,645 | 3,700 | +5 | +0.1% | 731,400 |
| 2021/11/04 | 3,700 | 3,715 | 3,685 | 3,695 | +30 | +0.8% | 676,600 |
| 2021/11/02 | 3,720 | 3,730 | 3,640 | 3,665 | -55 | -1.5% | 723,000 |
| 2021/11/01 | 3,660 | 3,720 | 3,650 | 3,720 | +150 | +4.2% | 1,081,000 |
| 2021/10/29 | 3,585 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 629,100 |
| 2021/10/28 | 3,575 | 3,605 | 3,525 | 3,585 | -20 | -0.6% | 2,158,400 |
| 2021/10/27 | 3,630 | 3,650 | 3,590 | 3,605 | -50 | -1.4% | 607,600 |
| 2021/10/26 | 3,645 | 3,680 | 3,610 | 3,655 | +40 | +1.1% | 521,100 |
| 2021/10/25 | 3,655 | 3,655 | 3,605 | 3,615 | -20 | -0.6% | 531,400 |
| 2021/10/22 | 3,615 | 3,655 | 3,590 | 3,635 | -30 | -0.8% | 508,400 |
| 2021/10/21 | 3,695 | 3,715 | 3,655 | 3,665 | -15 | -0.4% | 667,700 |
| 2021/10/20 | 3,650 | 3,705 | 3,635 | 3,680 | +45 | +1.2% | 636,600 |
| 2021/10/19 | 3,650 | 3,670 | 3,620 | 3,635 | -25 | -0.7% | 449,000 |
| 2021/10/18 | 3,685 | 3,695 | 3,660 | 3,660 | -15 | -0.4% | 546,700 |
801～
850
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
