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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,329 | 5,410 | 5,254 | 5,283 | +54 | +1% | 827,500 |
| 2024/01/11 | 5,170 | 5,309 | 5,170 | 5,229 | +132 | +2.6% | 848,000 |
| 2024/01/10 | 5,059 | 5,119 | 5,030 | 5,097 | +35 | +0.7% | 512,300 |
| 2024/01/09 | 5,016 | 5,092 | 4,993 | 5,062 | +46 | +0.9% | 698,600 |
| 2024/01/05 | 5,040 | 5,064 | 4,986 | 5,016 | -20 | -0.4% | 579,300 |
| 2024/01/04 | 5,010 | 5,053 | 4,929 | 5,036 | +214 | +4.4% | 1,424,900 |
| 2023/12/29 | 4,828 | 4,857 | 4,786 | 4,822 | +18 | +0.4% | 458,200 |
| 2023/12/28 | 4,798 | 4,820 | 4,778 | 4,804 | -22 | -0.5% | 232,000 |
| 2023/12/27 | 4,799 | 4,840 | 4,791 | 4,826 | +43 | +0.9% | 455,800 |
| 2023/12/26 | 4,800 | 4,802 | 4,752 | 4,783 | -4 | -0.1% | 408,600 |
| 2023/12/25 | 4,821 | 4,827 | 4,773 | 4,787 | +36 | +0.8% | 304,700 |
| 2023/12/22 | 4,790 | 4,827 | 4,740 | 4,751 | +1 | ±0% | 542,900 |
| 2023/12/21 | 4,790 | 4,801 | 4,744 | 4,750 | -79 | -1.6% | 582,200 |
| 2023/12/20 | 4,825 | 4,875 | 4,810 | 4,829 | +4 | +0.1% | 504,400 |
| 2023/12/19 | 4,815 | 4,864 | 4,787 | 4,825 | -2 | ±0% | 562,700 |
| 2023/12/18 | 4,831 | 4,875 | 4,768 | 4,827 | -100 | -2% | 690,400 |
| 2023/12/15 | 4,865 | 4,939 | 4,855 | 4,927 | +24 | +0.5% | 594,300 |
| 2023/12/14 | 4,950 | 4,968 | 4,858 | 4,903 | -49 | -1% | 559,100 |
| 2023/12/13 | 5,025 | 5,054 | 4,952 | 4,952 | -86 | -1.7% | 426,600 |
| 2023/12/12 | 5,069 | 5,089 | 5,028 | 5,038 | -31 | -0.6% | 514,100 |
| 2023/12/11 | 5,070 | 5,114 | 5,024 | 5,069 | +119 | +2.4% | 704,100 |
| 2023/12/08 | 4,965 | 5,026 | 4,921 | 4,950 | -23 | -0.5% | 738,700 |
| 2023/12/07 | 5,167 | 5,176 | 4,973 | 4,973 | -112 | -2.2% | 846,100 |
| 2023/12/06 | 4,943 | 5,090 | 4,917 | 5,085 | +115 | +2.3% | 541,600 |
| 2023/12/05 | 4,998 | 5,057 | 4,961 | 4,970 | +13 | +0.3% | 671,200 |
| 2023/12/04 | 5,001 | 5,031 | 4,941 | 4,957 | -134 | -2.6% | 580,800 |
| 2023/12/01 | 5,073 | 5,108 | 5,016 | 5,091 | +60 | +1.2% | 764,000 |
| 2023/11/30 | 5,121 | 5,148 | 5,006 | 5,031 | -117 | -2.3% | 1,779,500 |
| 2023/11/29 | 5,234 | 5,254 | 5,146 | 5,148 | -167 | -3.1% | 539,100 |
| 2023/11/28 | 5,353 | 5,378 | 5,298 | 5,315 | -22 | -0.4% | 460,200 |
| 2023/11/27 | 5,355 | 5,410 | 5,317 | 5,337 | -23 | -0.4% | 440,400 |
| 2023/11/24 | 5,327 | 5,363 | 5,264 | 5,360 | +84 | +1.6% | 623,100 |
| 2023/11/22 | 5,234 | 5,335 | 5,234 | 5,276 | +6 | +0.1% | 563,000 |
| 2023/11/21 | 5,338 | 5,354 | 5,229 | 5,270 | -105 | -2% | 679,400 |
| 2023/11/20 | 5,451 | 5,485 | 5,371 | 5,375 | -112 | -2% | 616,900 |
| 2023/11/17 | 5,370 | 5,488 | 5,360 | 5,487 | +178 | +3.4% | 765,900 |
| 2023/11/16 | 5,273 | 5,425 | 5,273 | 5,309 | +41 | +0.8% | 646,400 |
| 2023/11/15 | 5,390 | 5,404 | 5,199 | 5,268 | -164 | -3% | 1,082,900 |
| 2023/11/14 | 5,387 | 5,645 | 5,274 | 5,432 | +330 | +6.5% | 2,203,400 |
| 2023/11/13 | 5,132 | 5,387 | 4,965 | 5,102 | -30 | -0.6% | 2,820,700 |
| 2023/11/10 | 5,074 | 5,150 | 5,065 | 5,132 | +68 | +1.3% | 1,222,800 |
| 2023/11/09 | 5,090 | 5,130 | 5,016 | 5,064 | -4 | -0.1% | 841,000 |
| 2023/11/08 | 5,182 | 5,207 | 4,991 | 5,068 | -129 | -2.5% | 1,002,500 |
| 2023/11/07 | 5,294 | 5,363 | 5,185 | 5,197 | -97 | -1.8% | 667,800 |
| 2023/11/06 | 5,388 | 5,396 | 5,273 | 5,294 | -80 | -1.5% | 700,300 |
| 2023/11/02 | 5,330 | 5,400 | 5,329 | 5,374 | +73 | +1.4% | 756,700 |
| 2023/11/01 | 5,199 | 5,306 | 5,179 | 5,301 | +202 | +4% | 700,100 |
| 2023/10/31 | 5,076 | 5,114 | 5,019 | 5,099 | +57 | +1.1% | 563,500 |
| 2023/10/30 | 5,050 | 5,077 | 5,000 | 5,042 | -33 | -0.7% | 487,800 |
| 2023/10/27 | 5,020 | 5,094 | 4,996 | 5,075 | +87 | +1.7% | 410,800 |
301～
350
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
