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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,020 | 4,080 | 3,990 | 4,075 | +95 | +2.4% | 810,700 |
| 2019/10/10 | 3,965 | 3,990 | 3,910 | 3,980 | +20 | +0.5% | 623,500 |
| 2019/10/09 | 3,930 | 3,960 | 3,905 | 3,960 | -15 | -0.4% | 673,000 |
| 2019/10/08 | 3,985 | 4,030 | 3,975 | 3,975 | +5 | +0.1% | 757,500 |
| 2019/10/07 | 4,025 | 4,025 | 3,960 | 3,970 | -55 | -1.4% | 600,000 |
| 2019/10/04 | 4,025 | 4,040 | 3,940 | 4,025 | -35 | -0.9% | 1,047,500 |
| 2019/10/03 | 4,060 | 4,080 | 4,025 | 4,060 | -70 | -1.7% | 667,300 |
| 2019/10/02 | 4,130 | 4,155 | 4,105 | 4,130 | -30 | -0.7% | 787,100 |
| 2019/10/01 | 4,200 | 4,230 | 4,145 | 4,160 | -25 | -0.6% | 715,800 |
| 2019/09/30 | 4,225 | 4,230 | 4,145 | 4,185 | -40 | -0.9% | 785,000 |
| 2019/09/27 | 4,205 | 4,235 | 4,135 | 4,225 | -45 | -1.1% | 1,423,200 |
| 2019/09/26 | 4,315 | 4,345 | 4,260 | 4,270 | +45 | +1.1% | 1,421,300 |
| 2019/09/25 | 4,195 | 4,240 | 4,160 | 4,225 | +35 | +0.8% | 1,089,700 |
| 2019/09/24 | 4,175 | 4,250 | 4,170 | 4,190 | +25 | +0.6% | 1,082,800 |
| 2019/09/20 | 4,210 | 4,215 | 4,135 | 4,165 | ±0 | ±0% | 1,793,200 |
| 2019/09/19 | 4,085 | 4,195 | 4,080 | 4,165 | +95 | +2.3% | 1,245,500 |
| 2019/09/18 | 4,150 | 4,150 | 4,050 | 4,070 | -100 | -2.4% | 1,075,500 |
| 2019/09/17 | 4,170 | 4,240 | 4,160 | 4,170 | +30 | +0.7% | 1,094,000 |
| 2019/09/13 | 4,095 | 4,155 | 4,020 | 4,140 | +60 | +1.5% | 1,626,200 |
| 2019/09/12 | 4,155 | 4,160 | 4,080 | 4,080 | -20 | -0.5% | 1,189,100 |
| 2019/09/11 | 4,005 | 4,105 | 3,995 | 4,100 | +150 | +3.8% | 1,588,800 |
| 2019/09/10 | 3,960 | 4,035 | 3,925 | 3,950 | +50 | +1.3% | 1,634,000 |
| 2019/09/09 | 3,780 | 3,915 | 3,755 | 3,900 | +130 | +3.4% | 1,354,500 |
| 2019/09/06 | 3,735 | 3,775 | 3,730 | 3,770 | +45 | +1.2% | 756,000 |
| 2019/09/05 | 3,710 | 3,750 | 3,685 | 3,725 | +35 | +0.9% | 1,103,400 |
| 2019/09/04 | 3,760 | 3,760 | 3,670 | 3,690 | -75 | -2% | 886,700 |
| 2019/09/03 | 3,775 | 3,775 | 3,730 | 3,765 | ±0 | ±0% | 458,000 |
| 2019/09/02 | 3,775 | 3,775 | 3,735 | 3,765 | +5 | +0.1% | 558,200 |
| 2019/08/30 | 3,780 | 3,780 | 3,745 | 3,760 | +30 | +0.8% | 956,400 |
| 2019/08/29 | 3,690 | 3,740 | 3,670 | 3,730 | +85 | +2.3% | 744,100 |
| 2019/08/28 | 3,660 | 3,675 | 3,640 | 3,645 | -20 | -0.5% | 456,700 |
| 2019/08/27 | 3,700 | 3,710 | 3,660 | 3,665 | ±0 | ±0% | 572,200 |
| 2019/08/26 | 3,620 | 3,680 | 3,605 | 3,665 | -50 | -1.3% | 743,500 |
| 2019/08/23 | 3,745 | 3,770 | 3,700 | 3,715 | +15 | +0.4% | 615,800 |
| 2019/08/22 | 3,650 | 3,710 | 3,630 | 3,700 | +75 | +2.1% | 935,500 |
| 2019/08/21 | 3,620 | 3,635 | 3,605 | 3,625 | -55 | -1.5% | 652,600 |
| 2019/08/20 | 3,635 | 3,685 | 3,625 | 3,680 | +25 | +0.7% | 468,000 |
| 2019/08/19 | 3,650 | 3,680 | 3,620 | 3,655 | +50 | +1.4% | 639,300 |
| 2019/08/16 | 3,565 | 3,615 | 3,530 | 3,605 | +45 | +1.3% | 892,200 |
| 2019/08/15 | 3,570 | 3,580 | 3,525 | 3,560 | -95 | -2.6% | 918,400 |
| 2019/08/14 | 3,680 | 3,700 | 3,650 | 3,655 | +15 | +0.4% | 863,500 |
| 2019/08/13 | 3,695 | 3,710 | 3,630 | 3,640 | -90 | -2.4% | 1,232,800 |
| 2019/08/09 | 3,765 | 3,770 | 3,700 | 3,730 | -5 | -0.1% | 995,000 |
| 2019/08/08 | 3,660 | 3,800 | 3,650 | 3,735 | +85 | +2.3% | 1,158,100 |
| 2019/08/07 | 3,725 | 3,735 | 3,625 | 3,650 | -135 | -3.6% | 1,282,500 |
| 2019/08/06 | 3,675 | 3,845 | 3,635 | 3,785 | -25 | -0.7% | 2,153,000 |
| 2019/08/05 | 3,635 | 3,865 | 3,575 | 3,810 | +125 | +3.4% | 2,185,300 |
| 2019/08/02 | 3,675 | 3,720 | 3,655 | 3,685 | -90 | -2.4% | 866,700 |
| 2019/08/01 | 3,770 | 3,815 | 3,760 | 3,775 | +5 | +0.1% | 847,200 |
| 2019/07/31 | 3,700 | 3,795 | 3,690 | 3,770 | +85 | +2.3% | 1,239,200 |
1251～
1300
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
