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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,805 | 4,860 | 4,730 | 4,835 | -15 | -0.3% | 855,600 |
| 2018/12/07 | 5,000 | 5,010 | 4,775 | 4,850 | -130 | -2.6% | 1,311,100 |
| 2018/12/06 | 4,930 | 4,985 | 4,885 | 4,980 | +5 | +0.1% | 1,016,000 |
| 2018/12/05 | 4,810 | 4,975 | 4,780 | 4,975 | +160 | +3.3% | 926,400 |
| 2018/12/04 | 5,000 | 5,010 | 4,815 | 4,815 | -195 | -3.9% | 825,100 |
| 2018/12/03 | 5,050 | 5,070 | 5,000 | 5,010 | +20 | +0.4% | 594,500 |
| 2018/11/30 | 4,965 | 5,050 | 4,945 | 4,990 | +30 | +0.6% | 1,219,200 |
| 2018/11/29 | 4,960 | 4,980 | 4,920 | 4,960 | +55 | +1.1% | 653,000 |
| 2018/11/28 | 5,050 | 5,050 | 4,885 | 4,905 | -115 | -2.3% | 851,000 |
| 2018/11/27 | 5,050 | 5,050 | 4,965 | 5,020 | -60 | -1.2% | 671,600 |
| 2018/11/26 | 4,990 | 5,100 | 4,990 | 5,080 | +150 | +3% | 760,500 |
| 2018/11/22 | 4,895 | 4,940 | 4,845 | 4,930 | +95 | +2% | 486,100 |
| 2018/11/21 | 4,785 | 4,865 | 4,780 | 4,835 | -20 | -0.4% | 500,000 |
| 2018/11/20 | 4,785 | 4,870 | 4,770 | 4,855 | ±0 | ±0% | 573,300 |
| 2018/11/19 | 4,780 | 4,885 | 4,780 | 4,855 | +50 | +1% | 572,600 |
| 2018/11/16 | 4,790 | 4,840 | 4,780 | 4,805 | ±0 | ±0% | 938,200 |
| 2018/11/15 | 4,800 | 4,860 | 4,780 | 4,805 | -45 | -0.9% | 709,700 |
| 2018/11/14 | 4,845 | 4,875 | 4,820 | 4,850 | +20 | +0.4% | 650,700 |
| 2018/11/13 | 4,940 | 4,940 | 4,800 | 4,830 | -210 | -4.2% | 956,300 |
| 2018/11/12 | 4,975 | 5,050 | 4,915 | 5,040 | -10 | -0.2% | 620,200 |
| 2018/11/09 | 5,090 | 5,170 | 5,040 | 5,050 | +40 | +0.8% | 937,500 |
| 2018/11/08 | 5,100 | 5,140 | 4,810 | 5,010 | ±0 | ±0% | 1,533,000 |
| 2018/11/07 | 5,110 | 5,140 | 4,995 | 5,010 | -110 | -2.1% | 744,500 |
| 2018/11/06 | 5,130 | 5,150 | 5,070 | 5,120 | ±0 | ±0% | 671,300 |
| 2018/11/05 | 4,985 | 5,220 | 4,920 | 5,120 | +80 | +1.6% | 1,328,600 |
| 2018/11/02 | 4,940 | 5,060 | 4,895 | 5,040 | +115 | +2.3% | 931,300 |
| 2018/11/01 | 4,835 | 4,930 | 4,805 | 4,925 | +90 | +1.9% | 707,100 |
| 2018/10/31 | 4,775 | 4,845 | 4,735 | 4,835 | +130 | +2.8% | 911,200 |
| 2018/10/30 | 4,595 | 4,720 | 4,585 | 4,705 | +45 | +1% | 688,500 |
| 2018/10/29 | 4,645 | 4,715 | 4,630 | 4,660 | +75 | +1.6% | 557,900 |
| 2018/10/26 | 4,640 | 4,655 | 4,530 | 4,585 | -35 | -0.8% | 799,800 |
| 2018/10/25 | 4,670 | 4,705 | 4,605 | 4,620 | -190 | -4% | 964,700 |
| 2018/10/24 | 4,780 | 4,840 | 4,725 | 4,810 | +80 | +1.7% | 1,021,700 |
| 2018/10/23 | 4,910 | 4,925 | 4,725 | 4,730 | -280 | -5.6% | 1,030,700 |
| 2018/10/22 | 4,995 | 5,020 | 4,930 | 5,010 | -20 | -0.4% | 472,500 |
| 2018/10/19 | 4,960 | 5,040 | 4,930 | 5,030 | +30 | +0.6% | 639,300 |
| 2018/10/18 | 4,985 | 5,040 | 4,975 | 5,000 | +15 | +0.3% | 513,300 |
| 2018/10/17 | 4,990 | 5,020 | 4,965 | 4,985 | +65 | +1.3% | 625,100 |
| 2018/10/16 | 4,855 | 4,930 | 4,855 | 4,920 | +25 | +0.5% | 600,300 |
| 2018/10/15 | 4,990 | 5,010 | 4,895 | 4,895 | -145 | -2.9% | 675,600 |
| 2018/10/12 | 4,900 | 5,050 | 4,900 | 5,040 | +80 | +1.6% | 810,600 |
| 2018/10/11 | 4,980 | 5,000 | 4,905 | 4,960 | -170 | -3.3% | 1,011,200 |
| 2018/10/10 | 5,070 | 5,140 | 5,060 | 5,130 | +50 | +1% | 520,400 |
| 2018/10/09 | 5,090 | 5,220 | 5,060 | 5,080 | -40 | -0.8% | 1,056,500 |
| 2018/10/05 | 5,060 | 5,130 | 5,040 | 5,120 | +20 | +0.4% | 594,400 |
| 2018/10/04 | 5,050 | 5,130 | 5,050 | 5,100 | +30 | +0.6% | 811,800 |
| 2018/10/03 | 5,120 | 5,150 | 5,060 | 5,070 | -30 | -0.6% | 466,000 |
| 2018/10/02 | 5,220 | 5,220 | 5,080 | 5,100 | -80 | -1.5% | 806,700 |
| 2018/10/01 | 5,180 | 5,200 | 5,120 | 5,180 | ±0 | ±0% | 608,100 |
| 2018/09/28 | 5,150 | 5,240 | 5,150 | 5,180 | +100 | +2% | 768,900 |
1601～
1650
件表示中 / 3735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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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 | 376,600円 | +1.3% | +3.3% | 2.97% | 13.58倍 | 1.40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 | 214,500円 | -2.3% | -17.9% | 3.82% | 15.07倍 | 1.30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 | 159,800円 | -1.8% | +1.9% | 2.75% | 14.53倍 | 1.27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 |
| Ｙ Ｔ Ｌ | 85,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
