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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,375 | 3,405 | 3,340 | 3,380 | +20 | +0.6% | 458,900 |
| 2020/10/22 | 3,385 | 3,410 | 3,360 | 3,360 | -70 | -2% | 737,700 |
| 2020/10/21 | 3,435 | 3,460 | 3,420 | 3,430 | +20 | +0.6% | 383,300 |
| 2020/10/20 | 3,465 | 3,470 | 3,410 | 3,410 | -75 | -2.2% | 585,500 |
| 2020/10/19 | 3,470 | 3,510 | 3,460 | 3,485 | +5 | +0.1% | 385,200 |
| 2020/10/16 | 3,495 | 3,515 | 3,480 | 3,480 | -20 | -0.6% | 484,500 |
| 2020/10/15 | 3,535 | 3,540 | 3,495 | 3,500 | -30 | -0.8% | 585,500 |
| 2020/10/14 | 3,530 | 3,540 | 3,495 | 3,530 | -30 | -0.8% | 775,200 |
| 2020/10/13 | 3,550 | 3,590 | 3,545 | 3,560 | -20 | -0.6% | 611,700 |
| 2020/10/12 | 3,590 | 3,590 | 3,560 | 3,580 | -40 | -1.1% | 700,400 |
| 2020/10/09 | 3,695 | 3,700 | 3,610 | 3,620 | -65 | -1.8% | 624,800 |
| 2020/10/08 | 3,660 | 3,705 | 3,645 | 3,685 | +45 | +1.2% | 708,200 |
| 2020/10/07 | 3,595 | 3,645 | 3,590 | 3,640 | +25 | +0.7% | 665,300 |
| 2020/10/06 | 3,570 | 3,625 | 3,555 | 3,615 | +60 | +1.7% | 724,200 |
| 2020/10/05 | 3,550 | 3,610 | 3,530 | 3,555 | +95 | +2.7% | 834,100 |
| 2020/10/02 | 3,485 | 3,520 | 3,435 | 3,460 | - | - | 978,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,625 | 3,625 | 3,550 | 3,550 | -100 | -2.7% | 713,900 |
| 2020/09/29 | 3,645 | 3,665 | 3,595 | 3,650 | -85 | -2.3% | 652,200 |
| 2020/09/28 | 3,705 | 3,740 | 3,665 | 3,735 | +60 | +1.6% | 689,600 |
| 2020/09/25 | 3,725 | 3,735 | 3,655 | 3,675 | -5 | -0.1% | 564,500 |
| 2020/09/24 | 3,690 | 3,715 | 3,680 | 3,680 | -30 | -0.8% | 465,500 |
| 2020/09/23 | 3,715 | 3,745 | 3,690 | 3,710 | -55 | -1.5% | 784,600 |
| 2020/09/18 | 3,710 | 3,780 | 3,700 | 3,765 | +90 | +2.4% | 1,075,100 |
| 2020/09/17 | 3,690 | 3,725 | 3,670 | 3,675 | ±0 | ±0% | 474,000 |
| 2020/09/16 | 3,695 | 3,695 | 3,645 | 3,675 | -45 | -1.2% | 565,100 |
| 2020/09/15 | 3,785 | 3,800 | 3,720 | 3,720 | -70 | -1.8% | 507,500 |
| 2020/09/14 | 3,730 | 3,815 | 3,725 | 3,790 | +115 | +3.1% | 688,700 |
| 2020/09/11 | 3,615 | 3,675 | 3,600 | 3,675 | +60 | +1.7% | 956,500 |
| 2020/09/10 | 3,535 | 3,615 | 3,530 | 3,615 | +80 | +2.3% | 721,200 |
| 2020/09/09 | 3,490 | 3,545 | 3,480 | 3,535 | -25 | -0.7% | 710,500 |
| 2020/09/08 | 3,595 | 3,600 | 3,530 | 3,560 | -35 | -1% | 674,200 |
| 2020/09/07 | 3,645 | 3,650 | 3,590 | 3,595 | -50 | -1.4% | 521,500 |
| 2020/09/04 | 3,615 | 3,665 | 3,585 | 3,645 | ±0 | ±0% | 568,300 |
| 2020/09/03 | 3,680 | 3,685 | 3,640 | 3,645 | +35 | +1% | 363,400 |
| 2020/09/02 | 3,675 | 3,675 | 3,605 | 3,610 | -40 | -1.1% | 432,900 |
| 2020/09/01 | 3,665 | 3,675 | 3,625 | 3,650 | -15 | -0.4% | 560,800 |
| 2020/08/31 | 3,605 | 3,685 | 3,605 | 3,665 | +100 | +2.8% | 1,203,800 |
| 2020/08/28 | 3,585 | 3,660 | 3,530 | 3,565 | +25 | +0.7% | 767,300 |
| 2020/08/27 | 3,570 | 3,590 | 3,535 | 3,540 | -40 | -1.1% | 439,700 |
| 2020/08/26 | 3,585 | 3,595 | 3,545 | 3,580 | -10 | -0.3% | 543,600 |
| 2020/08/25 | 3,560 | 3,605 | 3,530 | 3,590 | +95 | +2.7% | 742,100 |
| 2020/08/24 | 3,495 | 3,520 | 3,460 | 3,495 | -10 | -0.3% | 436,100 |
| 2020/08/21 | 3,515 | 3,570 | 3,500 | 3,505 | ±0 | ±0% | 480,500 |
| 2020/08/20 | 3,495 | 3,545 | 3,485 | 3,505 | -30 | -0.8% | 467,600 |
| 2020/08/19 | 3,510 | 3,540 | 3,480 | 3,535 | ±0 | ±0% | 553,000 |
| 2020/08/18 | 3,520 | 3,550 | 3,495 | 3,535 | +20 | +0.6% | 575,700 |
| 2020/08/17 | 3,550 | 3,585 | 3,515 | 3,515 | -30 | -0.8% | 417,300 |
| 2020/08/14 | 3,600 | 3,610 | 3,530 | 3,545 | -40 | -1.1% | 488,700 |
| 2020/08/13 | 3,530 | 3,615 | 3,520 | 3,585 | +50 | +1.4% | 833,500 |
1001～
1050
件表示中 / 3586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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 |
| 大林組 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 |
| 鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 |
| 住友林 | 540,600円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.24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 |
| 清水建 | 116,600円 | -7.3% | - | 3.00% | 13.56倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
