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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 6,256 | 6,336 | 6,211 | 6,336 | +68 | +1.1% | 381,800 |
| 2024/08/20 | 6,250 | 6,340 | 6,239 | 6,268 | +113 | +1.8% | 533,600 |
| 2024/08/19 | 6,210 | 6,275 | 6,155 | 6,155 | -55 | -0.9% | 487,700 |
| 2024/08/16 | 6,256 | 6,266 | 6,154 | 6,210 | +52 | +0.8% | 720,400 |
| 2024/08/15 | 6,113 | 6,176 | 6,081 | 6,158 | +23 | +0.4% | 591,100 |
| 2024/08/14 | 6,007 | 6,144 | 5,970 | 6,135 | +28 | +0.5% | 732,800 |
| 2024/08/13 | 6,101 | 6,164 | 5,920 | 6,107 | +86 | +1.4% | 1,148,100 |
| 2024/08/09 | 5,687 | 6,164 | 5,496 | 6,021 | +434 | +7.8% | 1,990,500 |
| 2024/08/08 | 5,583 | 5,742 | 5,549 | 5,587 | -178 | -3.1% | 690,700 |
| 2024/08/07 | 5,573 | 5,951 | 5,551 | 5,765 | +95 | +1.7% | 1,223,400 |
| 2024/08/06 | 5,540 | 5,670 | 5,340 | 5,670 | +700 | +14.1% | 769,600 |
| 2024/08/05 | 5,306 | 5,420 | 4,956 | 4,970 | -806 | -14% | 1,006,000 |
| 2024/08/02 | 5,947 | 5,967 | 5,763 | 5,776 | -350 | -5.7% | 913,900 |
| 2024/08/01 | 6,250 | 6,283 | 6,079 | 6,126 | -299 | -4.7% | 814,600 |
| 2024/07/31 | 6,308 | 6,441 | 6,218 | 6,425 | +53 | +0.8% | 776,800 |
| 2024/07/30 | 6,393 | 6,402 | 6,300 | 6,372 | -21 | -0.3% | 383,900 |
| 2024/07/29 | 6,210 | 6,422 | 6,202 | 6,393 | +183 | +2.9% | 505,800 |
| 2024/07/26 | 6,223 | 6,301 | 6,123 | 6,210 | -31 | -0.5% | 424,600 |
| 2024/07/25 | 6,261 | 6,292 | 6,190 | 6,241 | -158 | -2.5% | 597,900 |
| 2024/07/24 | 6,500 | 6,535 | 6,374 | 6,399 | -129 | -2% | 646,800 |
| 2024/07/23 | 6,439 | 6,548 | 6,432 | 6,528 | +79 | +1.2% | 584,400 |
| 2024/07/22 | 6,555 | 6,600 | 6,440 | 6,449 | -59 | -0.9% | 654,700 |
| 2024/07/19 | 6,571 | 6,591 | 6,405 | 6,508 | +17 | +0.3% | 692,100 |
| 2024/07/18 | 6,421 | 6,577 | 6,420 | 6,491 | +48 | +0.7% | 805,500 |
| 2024/07/17 | 6,352 | 6,528 | 6,350 | 6,443 | +212 | +3.4% | 1,098,100 |
| 2024/07/16 | 6,218 | 6,359 | 6,186 | 6,231 | -10 | -0.2% | 612,900 |
| 2024/07/12 | 6,230 | 6,288 | 6,211 | 6,241 | -9 | -0.1% | 599,500 |
| 2024/07/11 | 6,215 | 6,282 | 6,211 | 6,250 | +50 | +0.8% | 535,800 |
| 2024/07/10 | 6,298 | 6,330 | 6,135 | 6,200 | -101 | -1.6% | 762,900 |
| 2024/07/09 | 6,241 | 6,330 | 6,191 | 6,301 | +96 | +1.5% | 786,600 |
| 2024/07/08 | 6,195 | 6,233 | 6,148 | 6,205 | ±0 | ±0% | 404,000 |
| 2024/07/05 | 6,298 | 6,310 | 6,181 | 6,205 | -64 | -1% | 401,100 |
| 2024/07/04 | 6,262 | 6,340 | 6,219 | 6,269 | -3 | ±0% | 381,600 |
| 2024/07/03 | 6,150 | 6,273 | 6,122 | 6,272 | +162 | +2.7% | 684,400 |
| 2024/07/02 | 5,970 | 6,122 | 5,951 | 6,110 | +119 | +2% | 622,000 |
| 2024/07/01 | 6,000 | 6,075 | 5,960 | 5,991 | +40 | +0.7% | 466,500 |
| 2024/06/28 | 5,974 | 6,010 | 5,927 | 5,951 | +23 | +0.4% | 608,300 |
| 2024/06/27 | 5,976 | 6,018 | 5,878 | 5,928 | -84 | -1.4% | 721,800 |
| 2024/06/26 | 6,000 | 6,094 | 5,953 | 6,012 | +192 | +3.3% | 849,400 |
| 2024/06/25 | 5,806 | 5,850 | 5,746 | 5,820 | +28 | +0.5% | 481,500 |
| 2024/06/24 | 5,838 | 5,866 | 5,770 | 5,792 | -58 | -1% | 631,100 |
| 2024/06/21 | 5,869 | 5,928 | 5,783 | 5,850 | -19 | -0.3% | 1,319,500 |
| 2024/06/20 | 5,856 | 5,887 | 5,820 | 5,869 | +4 | +0.1% | 550,200 |
| 2024/06/19 | 5,779 | 5,882 | 5,755 | 5,865 | +143 | +2.5% | 690,200 |
| 2024/06/18 | 5,812 | 5,819 | 5,701 | 5,722 | -32 | -0.6% | 466,300 |
| 2024/06/17 | 5,802 | 5,830 | 5,666 | 5,754 | -17 | -0.3% | 525,500 |
| 2024/06/14 | 5,752 | 5,870 | 5,752 | 5,771 | +33 | +0.6% | 999,800 |
| 2024/06/13 | 5,894 | 5,934 | 5,711 | 5,738 | -152 | -2.6% | 686,800 |
| 2024/06/12 | 5,865 | 5,938 | 5,855 | 5,890 | -21 | -0.4% | 452,300 |
| 2024/06/11 | 5,953 | 5,980 | 5,876 | 5,911 | -57 | -1% | 709,200 |
151～
200
件表示中 / 3673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 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16倍 | 1.19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 | 299,600円 | +7.7% | -2.1% | 3.47% | 11.75倍 | 1.17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 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 | 127,900円 | -7.3% | - | 2.74% | 14.54倍 | 1.02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 | 403,200円 | +24.5% | +3.6% | 4.51% | 6.71倍 | 0.90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
