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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,345 | 5,364 | 5,280 | 5,316 | +19 | +0.4% | 397,500 |
| 2023/09/22 | 5,290 | 5,330 | 5,262 | 5,297 | -28 | -0.5% | 560,000 |
| 2023/09/21 | 5,363 | 5,429 | 5,325 | 5,325 | -30 | -0.6% | 465,700 |
| 2023/09/20 | 5,279 | 5,377 | 5,276 | 5,355 | -5 | -0.1% | 656,100 |
| 2023/09/19 | 5,340 | 5,385 | 5,306 | 5,360 | +20 | +0.4% | 634,500 |
| 2023/09/15 | 5,265 | 5,364 | 5,265 | 5,340 | +135 | +2.6% | 1,140,400 |
| 2023/09/14 | 5,047 | 5,232 | 5,038 | 5,205 | +174 | +3.5% | 881,400 |
| 2023/09/13 | 5,102 | 5,139 | 5,006 | 5,031 | -145 | -2.8% | 1,242,400 |
| 2023/09/12 | 5,250 | 5,287 | 5,142 | 5,176 | -38 | -0.7% | 542,500 |
| 2023/09/11 | 5,220 | 5,249 | 5,187 | 5,214 | +8 | +0.2% | 402,700 |
| 2023/09/08 | 5,215 | 5,261 | 5,166 | 5,206 | -9 | -0.2% | 783,900 |
| 2023/09/07 | 5,155 | 5,230 | 5,123 | 5,215 | +105 | +2.1% | 706,100 |
| 2023/09/06 | 5,100 | 5,145 | 5,076 | 5,110 | +66 | +1.3% | 688,300 |
| 2023/09/05 | 5,016 | 5,100 | 4,983 | 5,044 | +24 | +0.5% | 727,800 |
| 2023/09/04 | 4,956 | 5,030 | 4,938 | 5,020 | +56 | +1.1% | 498,700 |
| 2023/09/01 | 4,883 | 5,044 | 4,877 | 4,964 | +61 | +1.2% | 770,500 |
| 2023/08/31 | 4,900 | 4,947 | 4,894 | 4,903 | +4 | +0.1% | 1,055,100 |
| 2023/08/30 | 4,875 | 4,943 | 4,869 | 4,899 | +43 | +0.9% | 708,300 |
| 2023/08/29 | 4,880 | 4,897 | 4,840 | 4,856 | +2 | ±0% | 424,300 |
| 2023/08/28 | 4,799 | 4,860 | 4,790 | 4,854 | +28 | +0.6% | 573,000 |
| 2023/08/25 | 4,843 | 4,883 | 4,816 | 4,826 | -47 | -1% | 539,200 |
| 2023/08/24 | 4,810 | 4,889 | 4,789 | 4,873 | +61 | +1.3% | 582,800 |
| 2023/08/23 | 4,789 | 4,834 | 4,769 | 4,812 | +3 | +0.1% | 411,100 |
| 2023/08/22 | 4,779 | 4,809 | 4,760 | 4,809 | +13 | +0.3% | 415,100 |
| 2023/08/21 | 4,790 | 4,837 | 4,776 | 4,796 | +10 | +0.2% | 429,200 |
| 2023/08/18 | 4,770 | 4,800 | 4,752 | 4,786 | -26 | -0.5% | 420,500 |
| 2023/08/17 | 4,868 | 4,874 | 4,742 | 4,812 | -45 | -0.9% | 589,000 |
| 2023/08/16 | 4,812 | 4,901 | 4,791 | 4,857 | +24 | +0.5% | 537,300 |
| 2023/08/15 | 4,893 | 4,893 | 4,812 | 4,833 | -35 | -0.7% | 633,300 |
| 2023/08/14 | 4,912 | 4,937 | 4,768 | 4,868 | -40 | -0.8% | 908,900 |
| 2023/08/10 | 4,855 | 4,932 | 4,837 | 4,908 | +75 | +1.6% | 1,038,700 |
| 2023/08/09 | 4,766 | 4,872 | 4,725 | 4,833 | -3 | -0.1% | 1,188,000 |
| 2023/08/08 | 4,860 | 4,871 | 4,701 | 4,836 | -78 | -1.6% | 2,353,900 |
| 2023/08/07 | 5,383 | 5,448 | 4,780 | 4,914 | -469 | -8.7% | 3,325,100 |
| 2023/08/04 | 5,365 | 5,386 | 5,316 | 5,383 | +53 | +1% | 388,900 |
| 2023/08/03 | 5,367 | 5,375 | 5,318 | 5,330 | -46 | -0.9% | 520,400 |
| 2023/08/02 | 5,383 | 5,465 | 5,351 | 5,376 | -9 | -0.2% | 531,000 |
| 2023/08/01 | 5,387 | 5,412 | 5,340 | 5,385 | -1 | ±0% | 536,900 |
| 2023/07/31 | 5,408 | 5,432 | 5,370 | 5,386 | +54 | +1% | 905,400 |
| 2023/07/28 | 5,240 | 5,340 | 5,194 | 5,332 | +38 | +0.7% | 894,000 |
| 2023/07/27 | 5,313 | 5,316 | 5,176 | 5,294 | -119 | -2.2% | 1,173,800 |
| 2023/07/26 | 5,410 | 5,467 | 5,333 | 5,413 | +5 | +0.1% | 914,100 |
| 2023/07/25 | 5,370 | 5,417 | 5,331 | 5,408 | +68 | +1.3% | 851,100 |
| 2023/07/24 | 5,280 | 5,348 | 5,273 | 5,340 | +60 | +1.1% | 637,600 |
| 2023/07/21 | 5,202 | 5,298 | 5,192 | 5,280 | +47 | +0.9% | 999,800 |
| 2023/07/20 | 5,152 | 5,245 | 5,151 | 5,233 | +117 | +2.3% | 860,600 |
| 2023/07/19 | 5,106 | 5,116 | 5,065 | 5,116 | +60 | +1.2% | 484,400 |
| 2023/07/18 | 5,012 | 5,067 | 5,004 | 5,056 | +23 | +0.5% | 395,900 |
| 2023/07/14 | 5,011 | 5,058 | 4,992 | 5,033 | +20 | +0.4% | 539,400 |
| 2023/07/13 | 5,044 | 5,061 | 5,004 | 5,013 | -31 | -0.6% | 512,200 |
151～
200
件表示中 / 3451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 | 582,600円 | +7.4% | -38.4% | 2.23% | 26.72倍 | 1.25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 |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
| 住友林 | 565,200円 | +19.2% | +8.5% | 2.30% | 10.96倍 | 1.53倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
| 清水建 | 100,700円 | +3.7% | - | 1.99% | 42.28倍 | 0.82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 |
| きんでん | 304,700円 | +0.8% | 0.0% | 2.63% | 18.04倍 | 1.07倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム
