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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/03/17 | 4,230 | 4,245 | 4,190 | 4,220 | -35 | -0.8% | 596,900 |
| 2021/03/16 | 4,230 | 4,290 | 4,220 | 4,255 | +15 | +0.4% | 747,700 |
| 2021/03/15 | 4,190 | 4,275 | 4,190 | 4,240 | +70 | +1.7% | 853,900 |
| 2021/03/12 | 4,160 | 4,170 | 4,130 | 4,170 | +45 | +1.1% | 934,400 |
| 2021/03/11 | 4,100 | 4,180 | 4,085 | 4,125 | +65 | +1.6% | 912,700 |
| 2021/03/10 | 4,000 | 4,075 | 3,985 | 4,060 | +5 | +0.1% | 878,500 |
| 2021/03/09 | 4,050 | 4,075 | 4,000 | 4,055 | +100 | +2.5% | 852,800 |
| 2021/03/08 | 3,955 | 4,015 | 3,920 | 3,955 | +55 | +1.4% | 860,600 |
| 2021/03/05 | 3,900 | 3,925 | 3,850 | 3,900 | +35 | +0.9% | 707,300 |
| 2021/03/04 | 3,835 | 3,910 | 3,820 | 3,865 | +20 | +0.5% | 581,200 |
| 2021/03/03 | 3,805 | 3,855 | 3,770 | 3,845 | +30 | +0.8% | 694,200 |
| 2021/03/02 | 3,810 | 3,835 | 3,770 | 3,815 | ±0 | ±0% | 629,400 |
| 2021/03/01 | 3,785 | 3,845 | 3,765 | 3,815 | +60 | +1.6% | 544,400 |
| 2021/02/26 | 3,900 | 3,910 | 3,745 | 3,755 | -155 | -4% | 1,333,300 |
| 2021/02/25 | 3,920 | 3,930 | 3,860 | 3,910 | +130 | +3.4% | 852,500 |
| 2021/02/24 | 3,835 | 3,865 | 3,770 | 3,780 | -10 | -0.3% | 962,400 |
| 2021/02/22 | 3,830 | 3,845 | 3,785 | 3,790 | +20 | +0.5% | 493,700 |
| 2021/02/19 | 3,735 | 3,790 | 3,720 | 3,770 | +20 | +0.5% | 559,800 |
| 2021/02/18 | 3,805 | 3,835 | 3,730 | 3,750 | -70 | -1.8% | 760,300 |
| 2021/02/17 | 3,890 | 3,890 | 3,815 | 3,820 | -70 | -1.8% | 669,600 |
| 2021/02/16 | 3,905 | 3,960 | 3,860 | 3,890 | +15 | +0.4% | 990,000 |
| 2021/02/15 | 3,835 | 3,890 | 3,815 | 3,875 | +90 | +2.4% | 841,900 |
| 2021/02/12 | 3,850 | 3,860 | 3,750 | 3,785 | -35 | -0.9% | 720,000 |
| 2021/02/10 | 3,860 | 3,925 | 3,800 | 3,820 | -80 | -2.1% | 926,500 |
| 2021/02/09 | 3,770 | 3,960 | 3,755 | 3,900 | +110 | +2.9% | 1,895,400 |
| 2021/02/08 | 3,570 | 3,790 | 3,560 | 3,790 | +245 | +6.9% | 1,694,300 |
| 2021/02/05 | 3,540 | 3,560 | 3,505 | 3,545 | +35 | +1% | 739,800 |
| 2021/02/04 | 3,515 | 3,535 | 3,490 | 3,510 | -20 | -0.6% | 528,800 |
| 2021/02/03 | 3,480 | 3,530 | 3,480 | 3,530 | +90 | +2.6% | 625,400 |
| 2021/02/02 | 3,440 | 3,450 | 3,420 | 3,440 | ±0 | ±0% | 519,300 |
| 2021/02/01 | 3,395 | 3,470 | 3,390 | 3,440 | +55 | +1.6% | 592,100 |
| 2021/01/29 | 3,450 | 3,480 | 3,385 | 3,385 | -50 | -1.5% | 1,101,400 |
| 2021/01/28 | 3,420 | 3,480 | 3,415 | 3,435 | -80 | -2.3% | 1,967,500 |
| 2021/01/27 | 3,475 | 3,525 | 3,475 | 3,515 | +50 | +1.4% | 777,900 |
| 2021/01/26 | 3,500 | 3,505 | 3,455 | 3,465 | -35 | -1% | 834,900 |
| 2021/01/25 | 3,620 | 3,625 | 3,490 | 3,500 | -110 | -3% | 982,800 |
| 2021/01/22 | 3,590 | 3,655 | 3,580 | 3,610 | +25 | +0.7% | 878,100 |
| 2021/01/21 | 3,560 | 3,615 | 3,550 | 3,585 | +35 | +1% | 803,500 |
| 2021/01/20 | 3,560 | 3,580 | 3,535 | 3,550 | -10 | -0.3% | 902,000 |
| 2021/01/19 | 3,560 | 3,590 | 3,535 | 3,560 | ±0 | ±0% | 813,600 |
| 2021/01/18 | 3,565 | 3,600 | 3,545 | 3,560 | -5 | -0.1% | 605,500 |
| 2021/01/15 | 3,620 | 3,650 | 3,560 | 3,565 | -30 | -0.8% | 1,069,800 |
| 2021/01/14 | 3,500 | 3,610 | 3,495 | 3,595 | +55 | +1.6% | 1,070,500 |
| 2021/01/13 | 3,530 | 3,555 | 3,510 | 3,540 | -10 | -0.3% | 798,000 |
| 2021/01/12 | 3,525 | 3,560 | 3,510 | 3,550 | -5 | -0.1% | 862,700 |
| 2021/01/08 | 3,565 | 3,565 | 3,515 | 3,555 | +5 | +0.1% | 992,200 |
| 2021/01/07 | 3,555 | 3,590 | 3,545 | 3,550 | +35 | +1% | 1,017,000 |
| 2021/01/06 | 3,440 | 3,525 | 3,435 | 3,515 | +55 | +1.6% | 691,500 |
1051～
1100
件表示中 / 3734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 | 843,900円 | -9.0% | -21.9% | 1.78% | 17.79倍 | 1.64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 | 374,100円 | +1.3% | +3.3% | 2.99% | 13.49倍 | 1.39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 | 215,200円 | -2.3% | -17.9% | 3.81% | 15.12倍 | 1.31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 | 158,100円 | -1.8% | +1.9% | 2.78% | 14.37倍 | 1.25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 | 149,400円 | +24.5% | +3.6% | 4.07% | 7.46倍 | 1.00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
