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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,701 | 5,756 | 5,655 | 5,675 | -51 | -0.9% | 1,110,900 |
| 2024/03/26 | 5,720 | 5,759 | 5,669 | 5,726 | -16 | -0.3% | 768,800 |
| 2024/03/25 | 5,914 | 5,916 | 5,742 | 5,742 | -140 | -2.4% | 790,400 |
| 2024/03/22 | 5,877 | 5,944 | 5,827 | 5,882 | +44 | +0.8% | 942,600 |
| 2024/03/21 | 5,582 | 5,848 | 5,568 | 5,838 | +273 | +4.9% | 1,175,300 |
| 2024/03/19 | 5,488 | 5,573 | 5,460 | 5,565 | +46 | +0.8% | 634,600 |
| 2024/03/18 | 5,490 | 5,578 | 5,454 | 5,519 | +70 | +1.3% | 688,000 |
| 2024/03/15 | 5,339 | 5,450 | 5,329 | 5,449 | +72 | +1.3% | 981,900 |
| 2024/03/14 | 5,305 | 5,394 | 5,280 | 5,377 | +111 | +2.1% | 798,600 |
| 2024/03/13 | 5,300 | 5,366 | 5,221 | 5,266 | -38 | -0.7% | 880,400 |
| 2024/03/12 | 5,291 | 5,304 | 5,157 | 5,304 | -55 | -1% | 1,024,100 |
| 2024/03/11 | 5,450 | 5,487 | 5,267 | 5,359 | -149 | -2.7% | 1,032,200 |
| 2024/03/08 | 5,241 | 5,562 | 5,220 | 5,508 | +288 | +5.5% | 1,838,000 |
| 2024/03/07 | 5,194 | 5,268 | 5,145 | 5,220 | +34 | +0.7% | 1,119,100 |
| 2024/03/06 | 5,089 | 5,208 | 5,025 | 5,186 | +96 | +1.9% | 1,853,000 |
| 2024/03/05 | 4,888 | 5,110 | 4,858 | 5,090 | +412 | +8.8% | 2,845,700 |
| 2024/03/04 | 4,681 | 4,732 | 4,624 | 4,678 | -42 | -0.9% | 1,197,700 |
| 2024/03/01 | 4,709 | 4,760 | 4,676 | 4,720 | +13 | +0.3% | 1,034,300 |
| 2024/02/29 | 4,775 | 4,807 | 4,693 | 4,707 | -46 | -1% | 1,272,000 |
| 2024/02/28 | 4,779 | 4,808 | 4,725 | 4,753 | -16 | -0.3% | 985,100 |
| 2024/02/27 | 4,776 | 4,816 | 4,711 | 4,769 | -68 | -1.4% | 1,071,800 |
| 2024/02/26 | 4,891 | 4,915 | 4,791 | 4,837 | -31 | -0.6% | 1,027,400 |
| 2024/02/22 | 4,860 | 4,905 | 4,820 | 4,868 | +45 | +0.9% | 1,077,100 |
| 2024/02/21 | 4,795 | 4,823 | 4,756 | 4,823 | +27 | +0.6% | 1,046,000 |
| 2024/02/20 | 4,875 | 4,906 | 4,766 | 4,796 | -63 | -1.3% | 959,000 |
| 2024/02/19 | 4,765 | 4,885 | 4,741 | 4,859 | +127 | +2.7% | 763,100 |
| 2024/02/16 | 4,696 | 4,764 | 4,653 | 4,732 | +37 | +0.8% | 890,700 |
| 2024/02/15 | 4,790 | 4,829 | 4,654 | 4,695 | -85 | -1.8% | 978,600 |
| 2024/02/14 | 4,853 | 4,891 | 4,770 | 4,780 | -96 | -2% | 953,000 |
| 2024/02/13 | 4,940 | 4,943 | 4,792 | 4,876 | -107 | -2.1% | 1,536,300 |
| 2024/02/09 | 4,945 | 5,047 | 4,880 | 4,983 | -162 | -3.1% | 1,863,200 |
| 2024/02/08 | 5,600 | 5,610 | 5,122 | 5,145 | -447 | -8% | 2,248,200 |
| 2024/02/07 | 5,504 | 5,600 | 5,485 | 5,592 | +59 | +1.1% | 517,100 |
| 2024/02/06 | 5,490 | 5,611 | 5,481 | 5,533 | +66 | +1.2% | 734,800 |
| 2024/02/05 | 5,377 | 5,478 | 5,375 | 5,467 | +131 | +2.5% | 935,300 |
| 2024/02/02 | 5,363 | 5,402 | 5,309 | 5,336 | +9 | +0.2% | 497,500 |
| 2024/02/01 | 5,340 | 5,351 | 5,286 | 5,327 | -58 | -1.1% | 768,100 |
| 2024/01/31 | 5,321 | 5,395 | 5,304 | 5,385 | +83 | +1.6% | 593,700 |
| 2024/01/30 | 5,346 | 5,381 | 5,299 | 5,302 | -34 | -0.6% | 467,000 |
| 2024/01/29 | 5,294 | 5,343 | 5,292 | 5,336 | +42 | +0.8% | 568,200 |
| 2024/01/26 | 5,367 | 5,367 | 5,278 | 5,294 | -93 | -1.7% | 462,900 |
| 2024/01/25 | 5,384 | 5,395 | 5,331 | 5,387 | +45 | +0.8% | 501,600 |
| 2024/01/24 | 5,361 | 5,392 | 5,307 | 5,342 | -117 | -2.1% | 578,100 |
| 2024/01/23 | 5,469 | 5,515 | 5,415 | 5,459 | +32 | +0.6% | 558,400 |
| 2024/01/22 | 5,372 | 5,449 | 5,349 | 5,427 | +124 | +2.3% | 665,000 |
| 2024/01/19 | 5,382 | 5,397 | 5,250 | 5,303 | -51 | -1% | 692,000 |
| 2024/01/18 | 5,411 | 5,449 | 5,351 | 5,354 | -45 | -0.8% | 539,500 |
| 2024/01/17 | 5,396 | 5,534 | 5,390 | 5,399 | +27 | +0.5% | 659,800 |
| 2024/01/16 | 5,396 | 5,413 | 5,360 | 5,372 | -24 | -0.4% | 461,500 |
| 2024/01/15 | 5,300 | 5,416 | 5,300 | 5,396 | +113 | +2.1% | 492,600 |
251～
300
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
