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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 6,990 | 7,031 | 6,825 | 6,973 | -89 | -1.3% | 1,226,400 |
| 2024/11/08 | 7,270 | 7,338 | 7,012 | 7,062 | -288 | -3.9% | 1,843,400 |
| 2024/11/07 | 6,485 | 7,485 | 6,348 | 7,350 | +865 | +13.3% | 3,752,000 |
| 2024/11/06 | 6,407 | 6,572 | 6,402 | 6,485 | +65 | +1% | 656,800 |
| 2024/11/05 | 6,310 | 6,447 | 6,281 | 6,420 | +110 | +1.7% | 568,800 |
| 2024/11/01 | 6,325 | 6,383 | 6,310 | 6,310 | -152 | -2.4% | 337,200 |
| 2024/10/31 | 6,501 | 6,531 | 6,384 | 6,462 | -33 | -0.5% | 850,300 |
| 2024/10/30 | 6,500 | 6,579 | 6,450 | 6,495 | +27 | +0.4% | 1,459,200 |
| 2024/10/29 | 6,403 | 6,473 | 6,381 | 6,468 | +100 | +1.6% | 524,300 |
| 2024/10/28 | 6,299 | 6,392 | 6,235 | 6,368 | +104 | +1.7% | 786,600 |
| 2024/10/25 | 6,295 | 6,324 | 6,225 | 6,264 | -1 | ±0% | 639,600 |
| 2024/10/24 | 6,037 | 6,280 | 6,036 | 6,265 | +202 | +3.3% | 769,700 |
| 2024/10/23 | 6,051 | 6,116 | 6,001 | 6,063 | -3 | ±0% | 382,100 |
| 2024/10/22 | 6,140 | 6,168 | 6,060 | 6,066 | -125 | -2% | 477,500 |
| 2024/10/21 | 6,238 | 6,265 | 6,175 | 6,191 | -61 | -1% | 268,200 |
| 2024/10/18 | 6,284 | 6,329 | 6,212 | 6,252 | -33 | -0.5% | 370,900 |
| 2024/10/17 | 6,381 | 6,399 | 6,281 | 6,285 | -69 | -1.1% | 473,300 |
| 2024/10/16 | 6,305 | 6,599 | 6,286 | 6,354 | +149 | +2.4% | 1,196,700 |
| 2024/10/15 | 6,225 | 6,274 | 6,188 | 6,205 | +40 | +0.6% | 410,400 |
| 2024/10/11 | 6,243 | 6,243 | 6,145 | 6,165 | -49 | -0.8% | 433,100 |
| 2024/10/10 | 6,274 | 6,275 | 6,184 | 6,214 | -25 | -0.4% | 370,700 |
| 2024/10/09 | 6,374 | 6,378 | 6,175 | 6,239 | -90 | -1.4% | 500,400 |
| 2024/10/08 | 6,270 | 6,366 | 6,270 | 6,329 | +4 | +0.1% | 287,700 |
| 2024/10/07 | 6,392 | 6,393 | 6,296 | 6,325 | +25 | +0.4% | 398,300 |
| 2024/10/04 | 6,341 | 6,354 | 6,245 | 6,300 | -25 | -0.4% | 517,700 |
| 2024/10/03 | 6,434 | 6,439 | 6,282 | 6,325 | +64 | +1% | 577,500 |
| 2024/10/02 | 6,280 | 6,410 | 6,234 | 6,261 | -94 | -1.5% | 568,600 |
| 2024/10/01 | 6,258 | 6,386 | 6,192 | 6,355 | +95 | +1.5% | 572,700 |
| 2024/09/30 | 6,148 | 6,330 | 6,133 | 6,260 | -88 | -1.4% | 1,063,200 |
| 2024/09/27 | 6,427 | 6,441 | 6,259 | 6,348 | -152 | -2.3% | 880,300 |
| 2024/09/26 | 6,390 | 6,501 | 6,367 | 6,500 | +204 | +3.2% | 876,100 |
| 2024/09/25 | 6,441 | 6,444 | 6,242 | 6,296 | -66 | -1% | 496,300 |
| 2024/09/24 | 6,249 | 6,418 | 6,194 | 6,362 | +176 | +2.8% | 935,700 |
| 2024/09/20 | 6,344 | 6,388 | 6,170 | 6,186 | -91 | -1.4% | 977,900 |
| 2024/09/19 | 6,335 | 6,367 | 6,260 | 6,277 | -9 | -0.1% | 653,400 |
| 2024/09/18 | 6,326 | 6,378 | 6,186 | 6,286 | +11 | +0.2% | 690,900 |
| 2024/09/17 | 6,403 | 6,419 | 6,187 | 6,275 | -108 | -1.7% | 668,900 |
| 2024/09/13 | 6,422 | 6,450 | 6,345 | 6,383 | -67 | -1% | 595,400 |
| 2024/09/12 | 6,463 | 6,518 | 6,390 | 6,450 | +136 | +2.2% | 610,600 |
| 2024/09/11 | 6,400 | 6,451 | 6,250 | 6,314 | -137 | -2.1% | 777,800 |
| 2024/09/10 | 6,546 | 6,577 | 6,427 | 6,451 | -124 | -1.9% | 603,100 |
| 2024/09/09 | 6,420 | 6,648 | 6,410 | 6,575 | +68 | +1% | 668,400 |
| 2024/09/06 | 6,558 | 6,636 | 6,486 | 6,507 | -110 | -1.7% | 571,500 |
| 2024/09/05 | 6,391 | 6,685 | 6,386 | 6,617 | +126 | +1.9% | 585,400 |
| 2024/09/04 | 6,480 | 6,599 | 6,451 | 6,491 | -116 | -1.8% | 679,400 |
| 2024/09/03 | 6,626 | 6,707 | 6,569 | 6,607 | -34 | -0.5% | 481,100 |
| 2024/09/02 | 6,660 | 6,683 | 6,589 | 6,641 | +38 | +0.6% | 487,500 |
| 2024/08/30 | 6,658 | 6,690 | 6,564 | 6,603 | -27 | -0.4% | 940,300 |
| 2024/08/29 | 6,560 | 6,630 | 6,521 | 6,630 | +65 | +1% | 623,200 |
| 2024/08/28 | 6,560 | 6,586 | 6,466 | 6,565 | -16 | -0.2% | 579,400 |
101～
150
件表示中 / 3677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 | 651,400円 | +12.8% | +149.3% | 2.00% | 13.60倍 | 1.22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 | 299,700円 | +7.7% | -2.1% | 3.47% | 11.76倍 | 1.17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 | 199,200円 | +12.3% | +56.3% | 4.02% | 11.12倍 | 1.25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 | 132,500円 | -7.3% | - | 2.64% | 15.07倍 | 1.05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 | 408,900円 | +24.5% | +3.6% | 4.45% | 6.80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
