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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 180 | 184 | 179 | 183 | +6 | +3.4% | 4,423,000 |
| 2010/06/15 | 178 | 179 | 176 | 177 | ±0 | ±0% | 2,969,000 |
| 2010/06/14 | 176 | 178 | 175 | 177 | +3 | +1.7% | 2,208,000 |
| 2010/06/11 | 176 | 177 | 174 | 174 | +3 | +1.8% | 7,349,000 |
| 2010/06/10 | 171 | 172 | 169 | 171 | ±0 | ±0% | 3,107,000 |
| 2010/06/09 | 172 | 173 | 169 | 171 | ±0 | ±0% | 5,229,000 |
| 2010/06/08 | 172 | 173 | 170 | 171 | -2 | -1.2% | 2,522,000 |
| 2010/06/07 | 175 | 176 | 172 | 173 | -7 | -3.9% | 2,890,000 |
| 2010/06/04 | 183 | 184 | 179 | 180 | -3 | -1.6% | 5,471,000 |
| 2010/06/03 | 178 | 184 | 178 | 183 | +6 | +3.4% | 3,615,000 |
| 2010/06/02 | 179 | 181 | 176 | 177 | -3 | -1.7% | 4,492,000 |
| 2010/06/01 | 180 | 182 | 177 | 180 | ±0 | ±0% | 5,534,000 |
| 2010/05/31 | 177 | 180 | 176 | 180 | +5 | +2.9% | 4,854,000 |
| 2010/05/28 | 177 | 178 | 174 | 175 | ±0 | ±0% | 9,167,000 |
| 2010/05/27 | 173 | 176 | 172 | 175 | -1 | -0.6% | 8,876,000 |
| 2010/05/26 | 172 | 178 | 171 | 176 | +8 | +4.8% | 12,372,000 |
| 2010/05/25 | 171 | 173 | 167 | 168 | -7 | -4% | 7,231,000 |
| 2010/05/24 | 175 | 175 | 172 | 175 | ±0 | ±0% | 3,440,000 |
| 2010/05/21 | 174 | 177 | 172 | 175 | -4 | -2.2% | 6,194,000 |
| 2010/05/20 | 179 | 182 | 179 | 179 | -2 | -1.1% | 4,468,000 |
| 2010/05/19 | 176 | 181 | 176 | 181 | +1 | +0.6% | 7,617,000 |
| 2010/05/18 | 184 | 184 | 179 | 180 | -2 | -1.1% | 4,537,000 |
| 2010/05/17 | 189 | 189 | 180 | 182 | -10 | -5.2% | 9,893,000 |
| 2010/05/14 | 191 | 193 | 189 | 192 | -2 | -1% | 7,455,000 |
| 2010/05/13 | 198 | 199 | 190 | 194 | -3 | -1.5% | 7,922,000 |
| 2010/05/12 | 200 | 202 | 196 | 197 | -1 | -0.5% | 3,613,000 |
| 2010/05/11 | 202 | 205 | 197 | 198 | +1 | +0.5% | 5,694,000 |
| 2010/05/10 | 194 | 199 | 192 | 197 | +2 | +1% | 8,566,000 |
| 2010/05/07 | 195 | 197 | 192 | 195 | -9 | -4.4% | 6,747,000 |
| 2010/05/06 | 210 | 211 | 204 | 204 | -11 | -5.1% | 4,299,000 |
| 2010/04/30 | 213 | 215 | 212 | 215 | +7 | +3.4% | 4,525,000 |
| 2010/04/28 | 211 | 213 | 208 | 208 | -9 | -4.1% | 5,453,000 |
| 2010/04/27 | 215 | 217 | 213 | 217 | +1 | +0.5% | 3,437,000 |
| 2010/04/26 | 215 | 218 | 215 | 216 | +2 | +0.9% | 4,359,000 |
| 2010/04/23 | 218 | 218 | 212 | 214 | -5 | -2.3% | 3,733,000 |
| 2010/04/22 | 216 | 222 | 216 | 219 | +4 | +1.9% | 9,583,000 |
| 2010/04/21 | 209 | 215 | 208 | 215 | +7 | +3.4% | 5,459,000 |
| 2010/04/20 | 209 | 210 | 207 | 208 | ±0 | ±0% | 1,789,000 |
| 2010/04/19 | 208 | 210 | 207 | 208 | -5 | -2.3% | 3,607,000 |
| 2010/04/16 | 215 | 216 | 211 | 213 | -4 | -1.8% | 4,445,000 |
| 2010/04/15 | 216 | 217 | 213 | 217 | +3 | +1.4% | 5,325,000 |
| 2010/04/14 | 214 | 218 | 212 | 214 | +4 | +1.9% | 7,554,000 |
| 2010/04/13 | 213 | 213 | 209 | 210 | -2 | -0.9% | 4,221,000 |
| 2010/04/12 | 212 | 214 | 211 | 212 | +3 | +1.4% | 2,992,000 |
| 2010/04/09 | 206 | 211 | 206 | 209 | +2 | +1% | 5,236,000 |
| 2010/04/08 | 211 | 213 | 207 | 207 | -10 | -4.6% | 9,819,000 |
| 2010/04/07 | 214 | 218 | 212 | 217 | +4 | +1.9% | 6,086,000 |
| 2010/04/06 | 216 | 216 | 211 | 213 | -1 | -0.5% | 4,438,000 |
| 2010/04/05 | 210 | 217 | 210 | 214 | +5 | +2.4% | 9,616,000 |
| 2010/04/02 | 207 | 210 | 205 | 209 | +2 | +1% | 5,840,000 |
3401～
3450
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 | 0.83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% | 18.03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
