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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,860 | 4,905 | 4,820 | 4,868 | +45 | +0.9% | 1,077,100 |
| 2024/02/21 | 4,795 | 4,823 | 4,756 | 4,823 | +27 | +0.6% | 1,046,000 |
| 2024/02/20 | 4,875 | 4,906 | 4,766 | 4,796 | -63 | -1.3% | 959,000 |
| 2024/02/19 | 4,765 | 4,885 | 4,741 | 4,859 | +127 | +2.7% | 763,100 |
| 2024/02/16 | 4,696 | 4,764 | 4,653 | 4,732 | +37 | +0.8% | 890,700 |
| 2024/02/15 | 4,790 | 4,829 | 4,654 | 4,695 | -85 | -1.8% | 978,600 |
| 2024/02/14 | 4,853 | 4,891 | 4,770 | 4,780 | -96 | -2% | 953,000 |
| 2024/02/13 | 4,940 | 4,943 | 4,792 | 4,876 | -107 | -2.1% | 1,536,300 |
| 2024/02/09 | 4,945 | 5,047 | 4,880 | 4,983 | -162 | -3.1% | 1,863,200 |
| 2024/02/08 | 5,600 | 5,610 | 5,122 | 5,145 | -447 | -8% | 2,248,200 |
| 2024/02/07 | 5,504 | 5,600 | 5,485 | 5,592 | +59 | +1.1% | 517,100 |
| 2024/02/06 | 5,490 | 5,611 | 5,481 | 5,533 | +66 | +1.2% | 734,800 |
| 2024/02/05 | 5,377 | 5,478 | 5,375 | 5,467 | +131 | +2.5% | 935,300 |
| 2024/02/02 | 5,363 | 5,402 | 5,309 | 5,336 | +9 | +0.2% | 497,500 |
| 2024/02/01 | 5,340 | 5,351 | 5,286 | 5,327 | -58 | -1.1% | 768,100 |
| 2024/01/31 | 5,321 | 5,395 | 5,304 | 5,385 | +83 | +1.6% | 593,700 |
| 2024/01/30 | 5,346 | 5,381 | 5,299 | 5,302 | -34 | -0.6% | 467,000 |
| 2024/01/29 | 5,294 | 5,343 | 5,292 | 5,336 | +42 | +0.8% | 568,200 |
| 2024/01/26 | 5,367 | 5,367 | 5,278 | 5,294 | -93 | -1.7% | 462,900 |
| 2024/01/25 | 5,384 | 5,395 | 5,331 | 5,387 | +45 | +0.8% | 501,600 |
| 2024/01/24 | 5,361 | 5,392 | 5,307 | 5,342 | -117 | -2.1% | 578,100 |
| 2024/01/23 | 5,469 | 5,515 | 5,415 | 5,459 | +32 | +0.6% | 558,400 |
| 2024/01/22 | 5,372 | 5,449 | 5,349 | 5,427 | +124 | +2.3% | 665,000 |
| 2024/01/19 | 5,382 | 5,397 | 5,250 | 5,303 | -51 | -1% | 692,000 |
| 2024/01/18 | 5,411 | 5,449 | 5,351 | 5,354 | -45 | -0.8% | 539,500 |
| 2024/01/17 | 5,396 | 5,534 | 5,390 | 5,399 | +27 | +0.5% | 659,800 |
| 2024/01/16 | 5,396 | 5,413 | 5,360 | 5,372 | -24 | -0.4% | 461,500 |
| 2024/01/15 | 5,300 | 5,416 | 5,300 | 5,396 | +113 | +2.1% | 492,600 |
| 2024/01/12 | 5,329 | 5,410 | 5,254 | 5,283 | +54 | +1% | 827,500 |
| 2024/01/11 | 5,170 | 5,309 | 5,170 | 5,229 | +132 | +2.6% | 848,000 |
| 2024/01/10 | 5,059 | 5,119 | 5,030 | 5,097 | +35 | +0.7% | 512,300 |
| 2024/01/09 | 5,016 | 5,092 | 4,993 | 5,062 | +46 | +0.9% | 698,600 |
| 2024/01/05 | 5,040 | 5,064 | 4,986 | 5,016 | -20 | -0.4% | 579,300 |
| 2024/01/04 | 5,010 | 5,053 | 4,929 | 5,036 | +214 | +4.4% | 1,424,900 |
| 2023/12/29 | 4,828 | 4,857 | 4,786 | 4,822 | +18 | +0.4% | 458,200 |
| 2023/12/28 | 4,798 | 4,820 | 4,778 | 4,804 | -22 | -0.5% | 232,000 |
| 2023/12/27 | 4,799 | 4,840 | 4,791 | 4,826 | +43 | +0.9% | 455,800 |
| 2023/12/26 | 4,800 | 4,802 | 4,752 | 4,783 | -4 | -0.1% | 408,600 |
| 2023/12/25 | 4,821 | 4,827 | 4,773 | 4,787 | +36 | +0.8% | 304,700 |
| 2023/12/22 | 4,790 | 4,827 | 4,740 | 4,751 | +1 | ±0% | 542,900 |
| 2023/12/21 | 4,790 | 4,801 | 4,744 | 4,750 | -79 | -1.6% | 582,200 |
| 2023/12/20 | 4,825 | 4,875 | 4,810 | 4,829 | +4 | +0.1% | 504,400 |
| 2023/12/19 | 4,815 | 4,864 | 4,787 | 4,825 | -2 | ±0% | 562,700 |
| 2023/12/18 | 4,831 | 4,875 | 4,768 | 4,827 | -100 | -2% | 690,400 |
| 2023/12/15 | 4,865 | 4,939 | 4,855 | 4,927 | +24 | +0.5% | 594,300 |
| 2023/12/14 | 4,950 | 4,968 | 4,858 | 4,903 | -49 | -1% | 559,100 |
| 2023/12/13 | 5,025 | 5,054 | 4,952 | 4,952 | -86 | -1.7% | 426,600 |
| 2023/12/12 | 5,069 | 5,089 | 5,028 | 5,038 | -31 | -0.6% | 514,100 |
| 2023/12/11 | 5,070 | 5,114 | 5,024 | 5,069 | +119 | +2.4% | 704,100 |
| 2023/12/08 | 4,965 | 5,026 | 4,921 | 4,950 | -23 | -0.5% | 738,700 |
51～
100
件表示中 / 3451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 | 582,600円 | +7.4% | -38.4% | 2.23% | 26.72倍 | 1.25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 |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
| 住友林 | 565,200円 | +19.2% | +8.5% | 2.30% | 10.96倍 | 1.53倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
| 清水建 | 100,700円 | +3.7% | - | 1.99% | 42.28倍 | 0.82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 |
| きんでん | 304,700円 | +0.8% | 0.0% | 2.63% | 18.04倍 | 1.07倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム
