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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 4,430 | 4,540 | 4,420 | 4,525 | +95 | +2.1% | 989,000 |
| 2019/05/15 | 4,450 | 4,500 | 4,395 | 4,430 | -210 | -4.5% | 2,099,400 |
| 2019/05/14 | 4,705 | 4,715 | 4,570 | 4,640 | -180 | -3.7% | 1,782,300 |
| 2019/05/13 | 4,870 | 4,960 | 4,805 | 4,820 | -15 | -0.3% | 1,102,300 |
| 2019/05/10 | 4,655 | 4,900 | 4,600 | 4,835 | +185 | +4% | 1,887,200 |
| 2019/05/09 | 4,710 | 4,715 | 4,585 | 4,650 | -100 | -2.1% | 784,300 |
| 2019/05/08 | 4,795 | 4,820 | 4,720 | 4,750 | -65 | -1.3% | 715,700 |
| 2019/05/07 | 4,815 | 4,825 | 4,760 | 4,815 | -60 | -1.2% | 855,400 |
| 2019/04/26 | 4,805 | 4,890 | 4,795 | 4,875 | +10 | +0.2% | 560,900 |
| 2019/04/25 | 4,800 | 4,870 | 4,770 | 4,865 | +70 | +1.5% | 436,400 |
| 2019/04/24 | 4,905 | 4,935 | 4,790 | 4,795 | -80 | -1.6% | 661,500 |
| 2019/04/23 | 4,830 | 4,890 | 4,810 | 4,875 | +45 | +0.9% | 541,200 |
| 2019/04/22 | 4,750 | 4,835 | 4,750 | 4,830 | +70 | +1.5% | 377,400 |
| 2019/04/19 | 4,795 | 4,820 | 4,755 | 4,760 | -15 | -0.3% | 303,700 |
| 2019/04/18 | 4,805 | 4,845 | 4,760 | 4,775 | -5 | -0.1% | 576,400 |
| 2019/04/17 | 4,850 | 4,855 | 4,770 | 4,780 | -95 | -1.9% | 711,500 |
| 2019/04/16 | 4,835 | 4,905 | 4,830 | 4,875 | +65 | +1.4% | 678,100 |
| 2019/04/15 | 4,810 | 4,835 | 4,795 | 4,810 | +45 | +0.9% | 523,600 |
| 2019/04/12 | 4,800 | 4,805 | 4,730 | 4,765 | -5 | -0.1% | 718,200 |
| 2019/04/11 | 4,750 | 4,775 | 4,725 | 4,770 | +25 | +0.5% | 540,600 |
| 2019/04/10 | 4,780 | 4,785 | 4,725 | 4,745 | -80 | -1.7% | 505,500 |
| 2019/04/09 | 4,870 | 4,870 | 4,815 | 4,825 | -110 | -2.2% | 595,300 |
| 2019/04/08 | 4,985 | 4,995 | 4,920 | 4,935 | -30 | -0.6% | 363,100 |
| 2019/04/05 | 4,980 | 5,010 | 4,935 | 4,965 | +20 | +0.4% | 496,200 |
| 2019/04/04 | 4,985 | 5,010 | 4,945 | 4,945 | -85 | -1.7% | 622,900 |
| 2019/04/03 | 5,050 | 5,050 | 4,950 | 5,030 | -30 | -0.6% | 652,600 |
| 2019/04/02 | 5,210 | 5,210 | 5,050 | 5,060 | -120 | -2.3% | 628,000 |
| 2019/04/01 | 5,170 | 5,200 | 5,130 | 5,180 | +40 | +0.8% | 615,700 |
| 2019/03/29 | 5,120 | 5,160 | 5,090 | 5,140 | +30 | +0.6% | 388,800 |
| 2019/03/28 | 5,210 | 5,210 | 5,100 | 5,110 | -150 | -2.9% | 550,000 |
| 2019/03/27 | 5,250 | 5,280 | 5,210 | 5,260 | -30 | -0.6% | 590,200 |
| 2019/03/26 | 5,140 | 5,290 | 5,120 | 5,290 | +230 | +4.5% | 880,400 |
| 2019/03/25 | 5,160 | 5,160 | 5,030 | 5,060 | -190 | -3.6% | 590,100 |
| 2019/03/22 | 5,250 | 5,270 | 5,210 | 5,250 | +60 | +1.2% | 486,400 |
| 2019/03/20 | 5,170 | 5,210 | 5,150 | 5,190 | ±0 | ±0% | 418,200 |
| 2019/03/19 | 5,240 | 5,250 | 5,170 | 5,190 | -40 | -0.8% | 410,400 |
| 2019/03/18 | 5,230 | 5,250 | 5,190 | 5,230 | +40 | +0.8% | 416,600 |
| 2019/03/15 | 5,200 | 5,220 | 5,170 | 5,190 | ±0 | ±0% | 717,700 |
| 2019/03/14 | 5,220 | 5,240 | 5,190 | 5,190 | +50 | +1% | 526,200 |
| 2019/03/13 | 5,190 | 5,230 | 5,130 | 5,140 | -40 | -0.8% | 404,300 |
| 2019/03/12 | 5,170 | 5,230 | 5,160 | 5,180 | +30 | +0.6% | 521,900 |
| 2019/03/11 | 5,120 | 5,170 | 5,120 | 5,150 | ±0 | ±0% | 377,700 |
| 2019/03/08 | 5,160 | 5,230 | 5,140 | 5,150 | -70 | -1.3% | 846,300 |
| 2019/03/07 | 5,180 | 5,260 | 5,160 | 5,220 | -30 | -0.6% | 658,500 |
| 2019/03/06 | 5,290 | 5,310 | 5,240 | 5,250 | -60 | -1.1% | 495,100 |
| 2019/03/05 | 5,260 | 5,320 | 5,250 | 5,310 | +20 | +0.4% | 372,100 |
| 2019/03/04 | 5,330 | 5,330 | 5,240 | 5,290 | +10 | +0.2% | 422,800 |
| 2019/03/01 | 5,290 | 5,300 | 5,220 | 5,280 | +20 | +0.4% | 483,600 |
| 2019/02/28 | 5,250 | 5,300 | 5,230 | 5,260 | -40 | -0.8% | 728,900 |
| 2019/02/27 | 5,190 | 5,310 | 5,190 | 5,300 | +160 | +3.1% | 1,122,700 |
1451～
1500
件表示中 / 3684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 | 699,800円 | +12.8% | +149.3% | 1.86% | 14.60倍 | 1.31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 | 331,900円 | +7.7% | -2.1% | 3.13% | 13.02倍 | 1.29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 | 211,300円 | +12.7% | +66.1% | 3.79% | 10.41倍 | 1.33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 | 141,900円 | -7.3% | - | 2.47% | 16.13倍 | 1.13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 | 408,600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
