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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,150 | 5,240 | 5,150 | 5,180 | +100 | +2% | 768,900 |
| 2018/09/27 | 5,150 | 5,200 | 5,070 | 5,080 | -100 | -1.9% | 772,500 |
| 2018/09/26 | 5,210 | 5,220 | 5,120 | 5,180 | -90 | -1.7% | 867,200 |
| 2018/09/25 | 5,120 | 5,290 | 5,110 | 5,270 | +140 | +2.7% | 1,291,300 |
| 2018/09/21 | 5,080 | 5,160 | 5,060 | 5,130 | +90 | +1.8% | 1,210,300 |
| 2018/09/20 | 5,050 | 5,070 | 4,980 | 5,040 | +30 | +0.6% | 803,600 |
| 2018/09/19 | 5,090 | 5,100 | 5,010 | 5,010 | ±0 | ±0% | 693,400 |
| 2018/09/18 | 4,925 | 5,030 | 4,915 | 5,010 | +25 | +0.5% | 640,200 |
| 2018/09/14 | 4,965 | 5,010 | 4,950 | 4,985 | +35 | +0.7% | 863,800 |
| 2018/09/13 | 4,875 | 4,960 | 4,875 | 4,950 | +110 | +2.3% | 552,500 |
| 2018/09/12 | 4,915 | 4,930 | 4,790 | 4,840 | -70 | -1.4% | 753,200 |
| 2018/09/11 | 4,900 | 4,940 | 4,870 | 4,910 | +10 | +0.2% | 601,000 |
| 2018/09/10 | 4,860 | 4,935 | 4,860 | 4,900 | +20 | +0.4% | 427,000 |
| 2018/09/07 | 4,995 | 4,995 | 4,860 | 4,880 | -140 | -2.8% | 1,078,600 |
| 2018/09/06 | 5,000 | 5,070 | 4,950 | 5,020 | +35 | +0.7% | 912,400 |
| 2018/09/05 | 4,955 | 5,040 | 4,945 | 4,985 | -15 | -0.3% | 845,700 |
| 2018/09/04 | 4,975 | 5,040 | 4,955 | 5,000 | +85 | +1.7% | 817,900 |
| 2018/09/03 | 4,990 | 5,000 | 4,910 | 4,915 | -55 | -1.1% | 464,200 |
| 2018/08/31 | 4,980 | 4,990 | 4,890 | 4,970 | -20 | -0.4% | 1,132,700 |
| 2018/08/30 | 5,030 | 5,050 | 4,990 | 4,990 | -40 | -0.8% | 843,400 |
| 2018/08/29 | 5,110 | 5,120 | 5,030 | 5,030 | -110 | -2.1% | 936,100 |
| 2018/08/28 | 5,170 | 5,190 | 5,110 | 5,140 | +10 | +0.2% | 664,200 |
| 2018/08/27 | 5,100 | 5,130 | 5,090 | 5,130 | +40 | +0.8% | 377,700 |
| 2018/08/24 | 5,080 | 5,110 | 5,020 | 5,090 | +40 | +0.8% | 486,000 |
| 2018/08/23 | 5,060 | 5,090 | 5,040 | 5,050 | -40 | -0.8% | 468,500 |
| 2018/08/22 | 5,140 | 5,140 | 5,070 | 5,090 | -30 | -0.6% | 410,800 |
| 2018/08/21 | 5,100 | 5,160 | 5,070 | 5,120 | -10 | -0.2% | 897,100 |
| 2018/08/20 | 5,000 | 5,160 | 4,995 | 5,130 | +130 | +2.6% | 1,111,500 |
| 2018/08/17 | 5,080 | 5,090 | 4,985 | 5,000 | -60 | -1.2% | 549,900 |
| 2018/08/16 | 5,040 | 5,070 | 4,980 | 5,060 | -50 | -1% | 822,400 |
| 2018/08/15 | 5,180 | 5,210 | 5,080 | 5,110 | -70 | -1.4% | 556,300 |
| 2018/08/14 | 5,070 | 5,180 | 5,020 | 5,180 | +160 | +3.2% | 721,800 |
| 2018/08/13 | 5,110 | 5,120 | 5,000 | 5,020 | -90 | -1.8% | 708,700 |
| 2018/08/10 | 5,190 | 5,190 | 5,080 | 5,110 | -80 | -1.5% | 997,700 |
| 2018/08/09 | 5,200 | 5,250 | 5,170 | 5,190 | ±0 | ±0% | 753,300 |
| 2018/08/08 | 5,360 | 5,360 | 5,170 | 5,190 | -170 | -3.2% | 1,371,700 |
| 2018/08/07 | 5,350 | 5,480 | 5,180 | 5,360 | +60 | +1.1% | 3,442,500 |
| 2018/08/06 | 6,020 | 6,050 | 5,170 | 5,300 | -730 | -12.1% | 3,424,400 |
| 2018/08/03 | 6,030 | 6,030 | 5,960 | 6,030 | -20 | -0.3% | 541,800 |
| 2018/08/02 | 6,100 | 6,140 | 6,040 | 6,050 | -40 | -0.7% | 552,300 |
| 2018/08/01 | 6,170 | 6,180 | 6,080 | 6,090 | -120 | -1.9% | 605,800 |
| 2018/07/31 | 6,250 | 6,270 | 6,190 | 6,210 | ±0 | ±0% | 708,300 |
| 2018/07/30 | 6,230 | 6,250 | 6,200 | 6,210 | -30 | -0.5% | 341,300 |
| 2018/07/27 | 6,230 | 6,280 | 6,230 | 6,240 | +50 | +0.8% | 464,500 |
| 2018/07/26 | 6,220 | 6,300 | 6,180 | 6,190 | +10 | +0.2% | 895,100 |
| 2018/07/25 | 6,170 | 6,210 | 6,150 | 6,180 | +40 | +0.7% | 416,100 |
| 2018/07/24 | 6,100 | 6,140 | 6,080 | 6,140 | +90 | +1.5% | 316,500 |
| 2018/07/23 | 6,030 | 6,090 | 6,020 | 6,050 | -40 | -0.7% | 498,700 |
| 2018/07/20 | 6,120 | 6,130 | 6,050 | 6,090 | -80 | -1.3% | 805,400 |
| 2018/07/19 | 6,190 | 6,240 | 6,160 | 6,170 | +20 | +0.3% | 536,100 |
1501～
1550
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
