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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 5,890 | 5,910 | 5,850 | 5,910 | +10 | +0.2% | 754,700 |
| 2018/05/02 | 5,930 | 5,930 | 5,840 | 5,900 | -10 | -0.2% | 610,200 |
| 2018/05/01 | 5,920 | 5,940 | 5,850 | 5,910 | ±0 | ±0% | 671,900 |
| 2018/04/27 | 5,880 | 5,950 | 5,850 | 5,910 | +20 | +0.3% | 1,357,900 |
| 2018/04/26 | 5,740 | 5,890 | 5,660 | 5,890 | +160 | +2.8% | 1,507,800 |
| 2018/04/25 | 5,630 | 5,730 | 5,620 | 5,730 | +70 | +1.2% | 762,900 |
| 2018/04/24 | 5,640 | 5,660 | 5,590 | 5,660 | +50 | +0.9% | 484,000 |
| 2018/04/23 | 5,620 | 5,630 | 5,580 | 5,610 | -30 | -0.5% | 513,200 |
| 2018/04/20 | 5,630 | 5,680 | 5,580 | 5,640 | -30 | -0.5% | 855,500 |
| 2018/04/19 | 5,730 | 5,730 | 5,650 | 5,670 | +70 | +1.3% | 875,100 |
| 2018/04/18 | 5,490 | 5,600 | 5,480 | 5,600 | +210 | +3.9% | 774,900 |
| 2018/04/17 | 5,380 | 5,410 | 5,370 | 5,390 | -20 | -0.4% | 518,400 |
| 2018/04/16 | 5,380 | 5,430 | 5,370 | 5,410 | +50 | +0.9% | 362,200 |
| 2018/04/13 | 5,400 | 5,430 | 5,350 | 5,360 | -30 | -0.6% | 620,800 |
| 2018/04/12 | 5,470 | 5,500 | 5,370 | 5,390 | -60 | -1.1% | 705,200 |
| 2018/04/11 | 5,580 | 5,580 | 5,440 | 5,450 | -120 | -2.2% | 657,100 |
| 2018/04/10 | 5,500 | 5,600 | 5,490 | 5,570 | +120 | +2.2% | 965,900 |
| 2018/04/09 | 5,410 | 5,470 | 5,380 | 5,450 | -20 | -0.4% | 529,300 |
| 2018/04/06 | 5,450 | 5,530 | 5,440 | 5,470 | +40 | +0.7% | 845,900 |
| 2018/04/05 | 5,400 | 5,440 | 5,340 | 5,430 | +70 | +1.3% | 740,200 |
| 2018/04/04 | 5,340 | 5,380 | 5,310 | 5,360 | +10 | +0.2% | 634,100 |
| 2018/04/03 | 5,260 | 5,370 | 5,260 | 5,350 | +30 | +0.6% | 645,600 |
| 2018/04/02 | 5,410 | 5,410 | 5,320 | 5,320 | -80 | -1.5% | 479,600 |
| 2018/03/30 | 5,420 | 5,450 | 5,380 | 5,400 | +20 | +0.4% | 713,000 |
| 2018/03/29 | 5,330 | 5,380 | 5,320 | 5,380 | +110 | +2.1% | 1,042,400 |
| 2018/03/28 | 5,280 | 5,290 | 5,210 | 5,270 | -110 | -2% | 880,500 |
| 2018/03/27 | 5,210 | 5,390 | 5,170 | 5,380 | +220 | +4.3% | 1,069,100 |
| 2018/03/26 | 5,040 | 5,160 | 5,030 | 5,160 | +30 | +0.6% | 764,700 |
| 2018/03/23 | 5,190 | 5,210 | 5,110 | 5,130 | -200 | -3.8% | 1,125,900 |
| 2018/03/22 | 5,220 | 5,350 | 5,220 | 5,330 | +70 | +1.3% | 951,900 |
| 2018/03/20 | 5,200 | 5,270 | 5,150 | 5,260 | +20 | +0.4% | 873,600 |
| 2018/03/19 | 5,260 | 5,330 | 5,230 | 5,240 | -20 | -0.4% | 714,200 |
| 2018/03/16 | 5,260 | 5,300 | 5,230 | 5,260 | +10 | +0.2% | 852,100 |
| 2018/03/15 | 5,290 | 5,310 | 5,190 | 5,250 | -100 | -1.9% | 908,000 |
| 2018/03/14 | 5,400 | 5,410 | 5,330 | 5,350 | -90 | -1.7% | 602,200 |
| 2018/03/13 | 5,350 | 5,450 | 5,340 | 5,440 | +10 | +0.2% | 742,300 |
| 2018/03/12 | 5,490 | 5,500 | 5,390 | 5,430 | +10 | +0.2% | 684,000 |
| 2018/03/09 | 5,360 | 5,490 | 5,360 | 5,420 | +90 | +1.7% | 1,405,800 |
| 2018/03/08 | 5,400 | 5,400 | 5,300 | 5,330 | -30 | -0.6% | 862,800 |
| 2018/03/07 | 5,320 | 5,430 | 5,290 | 5,360 | +130 | +2.5% | 1,354,500 |
| 2018/03/06 | 5,250 | 5,290 | 5,210 | 5,230 | +20 | +0.4% | 858,000 |
| 2018/03/05 | 5,070 | 5,230 | 5,060 | 5,210 | +50 | +1% | 1,164,600 |
| 2018/03/02 | 5,160 | 5,220 | 5,140 | 5,160 | -100 | -1.9% | 1,007,000 |
| 2018/03/01 | 5,370 | 5,370 | 5,240 | 5,260 | -190 | -3.5% | 934,700 |
| 2018/02/28 | 5,400 | 5,540 | 5,380 | 5,450 | +10 | +0.2% | 1,308,200 |
| 2018/02/27 | 5,530 | 5,540 | 5,430 | 5,440 | ±0 | ±0% | 717,500 |
| 2018/02/26 | 5,410 | 5,460 | 5,370 | 5,440 | +70 | +1.3% | 631,500 |
| 2018/02/23 | 5,280 | 5,370 | 5,270 | 5,370 | +150 | +2.9% | 675,200 |
| 2018/02/22 | 5,330 | 5,340 | 5,190 | 5,220 | -190 | -3.5% | 1,279,400 |
| 2018/02/21 | 5,380 | 5,480 | 5,340 | 5,410 | +10 | +0.2% | 828,300 |
1701～
1750
件表示中 / 3685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% | 14.61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
