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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 5,105 | 5,105 | 5,037 | 5,044 | -63 | -1.2% | 838,100 |
| 2023/07/11 | 5,111 | 5,155 | 5,073 | 5,107 | +60 | +1.2% | 841,900 |
| 2023/07/10 | 5,040 | 5,077 | 5,000 | 5,047 | +33 | +0.7% | 760,800 |
| 2023/07/07 | 4,943 | 5,057 | 4,933 | 5,014 | +53 | +1.1% | 850,500 |
| 2023/07/06 | 4,986 | 4,996 | 4,914 | 4,961 | -50 | -1% | 850,800 |
| 2023/07/05 | 4,989 | 5,027 | 4,985 | 5,011 | -23 | -0.5% | 406,000 |
| 2023/07/04 | 5,060 | 5,062 | 5,013 | 5,034 | -54 | -1.1% | 356,200 |
| 2023/07/03 | 5,029 | 5,098 | 5,029 | 5,088 | +67 | +1.3% | 434,400 |
| 2023/06/30 | 5,005 | 5,041 | 4,984 | 5,021 | -21 | -0.4% | 740,900 |
| 2023/06/29 | 5,091 | 5,132 | 5,020 | 5,042 | -10 | -0.2% | 672,300 |
| 2023/06/28 | 4,962 | 5,057 | 4,960 | 5,052 | +119 | +2.4% | 768,000 |
| 2023/06/27 | 4,902 | 4,953 | 4,876 | 4,933 | +42 | +0.9% | 496,800 |
| 2023/06/26 | 4,916 | 4,934 | 4,873 | 4,891 | -49 | -1% | 458,100 |
| 2023/06/23 | 5,050 | 5,073 | 4,910 | 4,940 | -67 | -1.3% | 723,300 |
| 2023/06/22 | 4,970 | 5,045 | 4,966 | 5,007 | +41 | +0.8% | 691,000 |
| 2023/06/21 | 4,844 | 4,971 | 4,840 | 4,966 | +122 | +2.5% | 857,100 |
| 2023/06/20 | 4,824 | 4,845 | 4,806 | 4,844 | +10 | +0.2% | 779,600 |
| 2023/06/19 | 4,824 | 4,845 | 4,795 | 4,834 | +48 | +1% | 843,000 |
| 2023/06/16 | 4,739 | 4,795 | 4,726 | 4,786 | +47 | +1% | 1,535,200 |
| 2023/06/15 | 4,645 | 4,753 | 4,631 | 4,739 | +122 | +2.6% | 935,700 |
| 2023/06/14 | 4,586 | 4,631 | 4,575 | 4,617 | +47 | +1% | 667,800 |
| 2023/06/13 | 4,565 | 4,603 | 4,564 | 4,570 | +10 | +0.2% | 716,200 |
| 2023/06/12 | 4,574 | 4,576 | 4,547 | 4,560 | -19 | -0.4% | 612,800 |
| 2023/06/09 | 4,603 | 4,637 | 4,566 | 4,579 | +43 | +0.9% | 967,200 |
| 2023/06/08 | 4,573 | 4,619 | 4,516 | 4,536 | -17 | -0.4% | 640,600 |
| 2023/06/07 | 4,648 | 4,678 | 4,549 | 4,553 | -95 | -2% | 981,900 |
| 2023/06/06 | 4,559 | 4,656 | 4,546 | 4,648 | +80 | +1.8% | 732,400 |
| 2023/06/05 | 4,580 | 4,591 | 4,552 | 4,568 | +88 | +2% | 829,300 |
| 2023/06/02 | 4,410 | 4,480 | 4,410 | 4,480 | +35 | +0.8% | 602,300 |
| 2023/06/01 | 4,420 | 4,500 | 4,400 | 4,445 | +10 | +0.2% | 801,500 |
| 2023/05/31 | 4,520 | 4,535 | 4,430 | 4,435 | -110 | -2.4% | 2,491,600 |
| 2023/05/30 | 4,590 | 4,610 | 4,540 | 4,545 | -75 | -1.6% | 761,900 |
| 2023/05/29 | 4,710 | 4,710 | 4,620 | 4,620 | -25 | -0.5% | 625,600 |
| 2023/05/26 | 4,715 | 4,715 | 4,635 | 4,645 | -50 | -1.1% | 947,400 |
| 2023/05/25 | 4,680 | 4,765 | 4,665 | 4,695 | -15 | -0.3% | 764,300 |
| 2023/05/24 | 4,740 | 4,760 | 4,685 | 4,710 | -60 | -1.3% | 686,900 |
| 2023/05/23 | 4,760 | 4,835 | 4,730 | 4,770 | +90 | +1.9% | 1,325,000 |
| 2023/05/22 | 4,625 | 4,785 | 4,625 | 4,680 | -10 | -0.2% | 1,407,500 |
| 2023/05/19 | 4,750 | 4,780 | 4,680 | 4,690 | -115 | -2.4% | 1,104,300 |
| 2023/05/18 | 4,835 | 4,835 | 4,735 | 4,805 | -30 | -0.6% | 923,000 |
| 2023/05/17 | 4,820 | 4,850 | 4,780 | 4,835 | +20 | +0.4% | 766,400 |
| 2023/05/16 | 4,845 | 4,860 | 4,780 | 4,815 | -15 | -0.3% | 1,390,300 |
| 2023/05/15 | 4,800 | 4,850 | 4,705 | 4,830 | +95 | +2% | 1,321,700 |
| 2023/05/12 | 4,690 | 4,750 | 4,555 | 4,735 | +5 | +0.1% | 1,919,700 |
201～
250
件表示中 / 3457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 | 583,000円 | +12.8% | +131.3% | 2.23% | 16.54倍 | 1.15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 |
| 大林組 | 184,300円 | +8.0% | +7.1% | 4.34% | 15.18倍 | 1.15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 |
| 住友林 | 600,300円 | +19.2% | +8.5% | 2.17% | 11.64倍 | 1.63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 | 90,200円 | -10.3% | - | 2.55% | 15.99倍 | 0.72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 | 303,600円 | +0.8% | 0.0% | 2.64% | 17.95倍 | 1.06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
