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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 3,845 | 3,860 | 3,765 | 3,810 | -10 | -0.3% | 616,100 |
| 2021/05/31 | 3,855 | 3,855 | 3,805 | 3,820 | -75 | -1.9% | 679,600 |
| 2021/05/28 | 3,875 | 3,920 | 3,860 | 3,895 | +20 | +0.5% | 770,400 |
| 2021/05/27 | 3,880 | 3,915 | 3,845 | 3,875 | -15 | -0.4% | 1,487,200 |
| 2021/05/26 | 3,860 | 3,905 | 3,840 | 3,890 | -25 | -0.6% | 609,800 |
| 2021/05/25 | 3,995 | 4,000 | 3,895 | 3,915 | -40 | -1% | 693,100 |
| 2021/05/24 | 3,980 | 4,015 | 3,945 | 3,955 | -25 | -0.6% | 335,800 |
| 2021/05/21 | 3,925 | 3,995 | 3,920 | 3,980 | +75 | +1.9% | 607,000 |
| 2021/05/20 | 3,900 | 3,945 | 3,885 | 3,905 | -25 | -0.6% | 460,100 |
| 2021/05/19 | 3,795 | 3,935 | 3,790 | 3,930 | +95 | +2.5% | 960,900 |
| 2021/05/18 | 3,810 | 3,860 | 3,805 | 3,835 | -40 | -1% | 916,900 |
| 2021/05/17 | 4,030 | 4,045 | 3,815 | 3,875 | -170 | -4.2% | 1,224,300 |
| 2021/05/14 | 4,010 | 4,125 | 3,990 | 4,045 | +80 | +2% | 945,100 |
| 2021/05/13 | 4,010 | 4,060 | 3,950 | 3,965 | -95 | -2.3% | 588,700 |
| 2021/05/12 | 4,130 | 4,145 | 4,025 | 4,060 | -90 | -2.2% | 591,100 |
| 2021/05/11 | 4,200 | 4,200 | 4,100 | 4,150 | -80 | -1.9% | 608,600 |
| 2021/05/10 | 4,180 | 4,250 | 4,155 | 4,230 | +55 | +1.3% | 704,500 |
| 2021/05/07 | 4,150 | 4,195 | 4,145 | 4,175 | +55 | +1.3% | 467,700 |
| 2021/05/06 | 4,100 | 4,180 | 4,080 | 4,120 | +90 | +2.2% | 774,800 |
| 2021/04/30 | 4,105 | 4,105 | 4,025 | 4,030 | -75 | -1.8% | 761,500 |
| 2021/04/28 | 4,125 | 4,130 | 4,095 | 4,105 | -5 | -0.1% | 441,400 |
| 2021/04/27 | 4,110 | 4,135 | 4,085 | 4,110 | +5 | +0.1% | 587,800 |
| 2021/04/26 | 4,145 | 4,160 | 4,095 | 4,105 | -35 | -0.8% | 391,500 |
| 2021/04/23 | 4,105 | 4,145 | 4,100 | 4,140 | -20 | -0.5% | 318,500 |
| 2021/04/22 | 4,135 | 4,160 | 4,105 | 4,160 | +70 | +1.7% | 449,600 |
| 2021/04/21 | 4,070 | 4,100 | 4,045 | 4,090 | -85 | -2% | 571,900 |
| 2021/04/20 | 4,200 | 4,200 | 4,140 | 4,175 | -55 | -1.3% | 447,000 |
| 2021/04/19 | 4,215 | 4,250 | 4,205 | 4,230 | +15 | +0.4% | 387,200 |
| 2021/04/16 | 4,230 | 4,230 | 4,195 | 4,215 | -10 | -0.2% | 405,500 |
| 2021/04/15 | 4,215 | 4,260 | 4,210 | 4,225 | +45 | +1.1% | 299,700 |
| 2021/04/14 | 4,205 | 4,210 | 4,155 | 4,180 | -95 | -2.2% | 535,800 |
| 2021/04/13 | 4,295 | 4,340 | 4,265 | 4,275 | +10 | +0.2% | 588,000 |
| 2021/04/12 | 4,260 | 4,285 | 4,240 | 4,265 | +35 | +0.8% | 670,400 |
| 2021/04/09 | 4,245 | 4,285 | 4,215 | 4,230 | -20 | -0.5% | 647,200 |
| 2021/04/08 | 4,250 | 4,265 | 4,215 | 4,250 | +35 | +0.8% | 706,400 |
| 2021/04/07 | 4,230 | 4,260 | 4,180 | 4,215 | +25 | +0.6% | 729,400 |
| 2021/04/06 | 4,245 | 4,250 | 4,170 | 4,190 | -25 | -0.6% | 477,900 |
| 2021/04/05 | 4,240 | 4,240 | 4,180 | 4,215 | +30 | +0.7% | 333,300 |
| 2021/04/02 | 4,250 | 4,260 | 4,170 | 4,185 | -50 | -1.2% | 609,000 |
| 2021/04/01 | 4,230 | 4,320 | 4,220 | 4,235 | -35 | -0.8% | 802,000 |
| 2021/03/31 | 4,365 | 4,370 | 4,270 | 4,270 | -155 | -3.5% | 946,300 |
| 2021/03/30 | 4,390 | 4,435 | 4,345 | 4,425 | -35 | -0.8% | 568,000 |
| 2021/03/29 | 4,530 | 4,530 | 4,415 | 4,460 | +25 | +0.6% | 954,700 |
| 2021/03/26 | 4,430 | 4,465 | 4,405 | 4,435 | +50 | +1.1% | 749,600 |
| 2021/03/25 | 4,320 | 4,420 | 4,320 | 4,385 | +135 | +3.2% | 850,900 |
| 2021/03/24 | 4,350 | 4,375 | 4,240 | 4,250 | -135 | -3.1% | 1,037,200 |
| 2021/03/23 | 4,375 | 4,430 | 4,375 | 4,385 | +10 | +0.2% | 859,100 |
| 2021/03/22 | 4,345 | 4,405 | 4,315 | 4,375 | +30 | +0.7% | 820,300 |
| 2021/03/19 | 4,275 | 4,380 | 4,235 | 4,345 | +45 | +1% | 1,309,500 |
| 2021/03/18 | 4,285 | 4,340 | 4,255 | 4,300 | +80 | +1.9% | 813,200 |
951～
1000
件表示中 / 3682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 | 679,500円 | +12.8% | +149.3% | 1.91% | 14.18倍 | 1.28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 | 313,700円 | +7.7% | -2.1% | 3.32% | 12.31倍 | 1.22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 | 207,200円 | +12.7% | +66.1% | 3.86% | 10.21倍 | 1.30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 | 138,200円 | -7.3% | - | 2.53% | 15.72倍 | 1.10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 | 409,700円 | +24.5% | +3.6% | 4.44% | 6.82倍 | 0.91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
