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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
301～
350
件表示中 / 3585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 | 687,500円 | +12.8% | +149.3% | 1.89% | 15.14倍 | 1.37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 | 203,300円 | +8.0% | +7.1% | 3.94% | 16.76倍 | 1.29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 |
| 鹿 島 | 265,100円 | +5.1% | -4.1% | 3.39% | 10.76倍 | 1.03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 |
| 住友林 | 534,800円 | +20.9% | +21.1% | 2.71% | 9.52倍 | 1.22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 |
| 清水建 | 114,800円 | -7.3% | - | 3.05% | 13.35倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
