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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 5,110 | 5,140 | 5,090 | 5,140 | +30 | +0.6% | 562,900 |
| 2019/02/25 | 5,100 | 5,150 | 5,100 | 5,110 | +20 | +0.4% | 429,100 |
| 2019/02/22 | 5,040 | 5,110 | 5,010 | 5,090 | +50 | +1% | 438,000 |
| 2019/02/21 | 5,030 | 5,090 | 5,010 | 5,040 | +10 | +0.2% | 448,900 |
| 2019/02/20 | 5,000 | 5,070 | 4,990 | 5,030 | +20 | +0.4% | 593,400 |
| 2019/02/19 | 4,965 | 5,020 | 4,935 | 5,010 | +40 | +0.8% | 770,000 |
| 2019/02/18 | 5,010 | 5,020 | 4,955 | 4,970 | +30 | +0.6% | 636,900 |
| 2019/02/15 | 4,960 | 4,985 | 4,910 | 4,940 | -60 | -1.2% | 626,400 |
| 2019/02/14 | 5,000 | 5,040 | 4,975 | 5,000 | +130 | +2.7% | 931,200 |
| 2019/02/13 | 4,885 | 4,910 | 4,825 | 4,870 | -10 | -0.2% | 749,900 |
| 2019/02/12 | 4,880 | 4,945 | 4,825 | 4,880 | -55 | -1.1% | 837,600 |
| 2019/02/08 | 4,820 | 5,020 | 4,790 | 4,935 | +85 | +1.8% | 1,370,700 |
| 2019/02/07 | 5,080 | 5,140 | 4,815 | 4,850 | -270 | -5.3% | 1,279,600 |
| 2019/02/06 | 5,140 | 5,160 | 5,090 | 5,120 | -20 | -0.4% | 499,500 |
| 2019/02/05 | 5,190 | 5,200 | 5,110 | 5,140 | -60 | -1.2% | 437,100 |
| 2019/02/04 | 5,160 | 5,200 | 5,130 | 5,200 | +50 | +1% | 539,400 |
| 2019/02/01 | 5,100 | 5,180 | 5,100 | 5,150 | +40 | +0.8% | 586,800 |
| 2019/01/31 | 5,170 | 5,220 | 5,080 | 5,110 | -10 | -0.2% | 752,600 |
| 2019/01/30 | 5,090 | 5,130 | 5,080 | 5,120 | +30 | +0.6% | 746,600 |
| 2019/01/29 | 5,040 | 5,110 | 5,020 | 5,090 | +40 | +0.8% | 585,300 |
| 2019/01/28 | 5,120 | 5,130 | 5,030 | 5,050 | -60 | -1.2% | 446,200 |
| 2019/01/25 | 5,060 | 5,110 | 5,030 | 5,110 | ±0 | ±0% | 807,500 |
| 2019/01/24 | 5,080 | 5,110 | 5,050 | 5,110 | +50 | +1% | 512,700 |
| 2019/01/23 | 5,110 | 5,130 | 5,050 | 5,060 | -70 | -1.4% | 525,600 |
| 2019/01/22 | 5,130 | 5,170 | 5,070 | 5,130 | +60 | +1.2% | 702,700 |
| 2019/01/21 | 5,060 | 5,110 | 5,030 | 5,070 | +80 | +1.6% | 648,600 |
| 2019/01/18 | 4,950 | 5,030 | 4,915 | 4,990 | +140 | +2.9% | 814,800 |
| 2019/01/17 | 4,855 | 4,915 | 4,825 | 4,850 | +35 | +0.7% | 591,600 |
| 2019/01/16 | 4,970 | 4,985 | 4,790 | 4,815 | -100 | -2% | 771,000 |
| 2019/01/15 | 4,855 | 4,955 | 4,815 | 4,915 | +100 | +2.1% | 1,025,600 |
| 2019/01/11 | 4,825 | 4,850 | 4,750 | 4,815 | +10 | +0.2% | 811,500 |
| 2019/01/10 | 4,745 | 4,845 | 4,720 | 4,805 | +55 | +1.2% | 854,700 |
| 2019/01/09 | 4,800 | 4,810 | 4,705 | 4,750 | +15 | +0.3% | 731,500 |
| 2019/01/08 | 4,800 | 4,800 | 4,715 | 4,735 | -70 | -1.5% | 806,300 |
| 2019/01/07 | 4,820 | 4,870 | 4,785 | 4,805 | +130 | +2.8% | 585,800 |
| 2019/01/04 | 4,640 | 4,685 | 4,590 | 4,675 | -30 | -0.6% | 731,700 |
| 2018/12/28 | 4,730 | 4,750 | 4,665 | 4,705 | -40 | -0.8% | 632,300 |
| 2018/12/27 | 4,615 | 4,770 | 4,615 | 4,745 | +285 | +6.4% | 802,200 |
| 2018/12/26 | 4,420 | 4,525 | 4,385 | 4,460 | +55 | +1.2% | 665,600 |
| 2018/12/25 | 4,505 | 4,515 | 4,390 | 4,405 | -245 | -5.3% | 728,100 |
| 2018/12/21 | 4,685 | 4,740 | 4,625 | 4,650 | -80 | -1.7% | 1,157,400 |
| 2018/12/20 | 4,865 | 4,915 | 4,710 | 4,730 | -170 | -3.5% | 799,700 |
| 2018/12/19 | 4,895 | 4,945 | 4,830 | 4,900 | +100 | +2.1% | 1,030,000 |
| 2018/12/18 | 4,885 | 4,885 | 4,790 | 4,800 | -155 | -3.1% | 1,127,400 |
| 2018/12/17 | 4,945 | 4,990 | 4,910 | 4,955 | +5 | +0.1% | 738,500 |
| 2018/12/14 | 5,040 | 5,090 | 4,930 | 4,950 | -110 | -2.2% | 1,280,400 |
| 2018/12/13 | 4,910 | 5,080 | 4,905 | 5,060 | +185 | +3.8% | 1,024,000 |
| 2018/12/12 | 4,790 | 4,885 | 4,790 | 4,875 | +90 | +1.9% | 927,100 |
| 2018/12/11 | 4,790 | 4,800 | 4,680 | 4,785 | -50 | -1% | 952,400 |
| 2018/12/10 | 4,805 | 4,860 | 4,730 | 4,835 | -15 | -0.3% | 855,600 |
1501～
1550
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 | 699,100円 | +12.8% | +149.3% | 1.86% | 14.59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 | 327,100円 | +7.7% | -2.1% | 3.18% | 12.83倍 | 1.27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 | 210,600円 | +12.7% | +66.1% | 3.80% | 10.38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 | 140,900円 | -7.3% | - | 2.48% | 16.02倍 | 1.12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 | 414,700円 | +24.5% | +3.6% | 4.39% | 6.90倍 | 0.92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
