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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 183 | 184 | 175 | 177 | -5 | -2.7% | 4,648,000 |
| 2010/10/08 | 183 | 185 | 181 | 182 | -4 | -2.2% | 5,948,000 |
| 2010/10/07 | 179 | 186 | 178 | 186 | +8 | +4.5% | 8,029,000 |
| 2010/10/06 | 171 | 178 | 170 | 178 | +8 | +4.7% | 7,601,000 |
| 2010/10/05 | 167 | 172 | 166 | 170 | +2 | +1.2% | 5,821,000 |
| 2010/10/04 | 171 | 172 | 168 | 168 | -4 | -2.3% | 3,555,000 |
| 2010/10/01 | 174 | 175 | 170 | 172 | ±0 | ±0% | 6,113,000 |
| 2010/09/30 | 174 | 177 | 172 | 172 | -1 | -0.6% | 5,049,000 |
| 2010/09/29 | 174 | 175 | 172 | 173 | +1 | +0.6% | 3,930,000 |
| 2010/09/28 | 171 | 175 | 171 | 172 | ±0 | ±0% | 2,324,000 |
| 2010/09/27 | 175 | 175 | 171 | 172 | ±0 | ±0% | 3,528,000 |
| 2010/09/24 | 172 | 175 | 171 | 172 | -3 | -1.7% | 3,896,000 |
| 2010/09/22 | 176 | 176 | 175 | 175 | ±0 | ±0% | 2,280,000 |
| 2010/09/21 | 177 | 178 | 174 | 175 | -3 | -1.7% | 2,054,000 |
| 2010/09/17 | 173 | 179 | 171 | 178 | +6 | +3.5% | 4,774,000 |
| 2010/09/16 | 176 | 176 | 172 | 172 | -2 | -1.1% | 2,604,000 |
| 2010/09/15 | 172 | 176 | 169 | 174 | +2 | +1.2% | 3,921,000 |
| 2010/09/14 | 175 | 176 | 172 | 172 | -3 | -1.7% | 2,584,000 |
| 2010/09/13 | 175 | 177 | 174 | 175 | +1 | +0.6% | 1,844,000 |
| 2010/09/10 | 171 | 176 | 171 | 174 | +1 | +0.6% | 5,468,000 |
| 2010/09/09 | 173 | 174 | 171 | 173 | +1 | +0.6% | 2,679,000 |
| 2010/09/08 | 173 | 175 | 172 | 172 | -4 | -2.3% | 1,211,000 |
| 2010/09/07 | 174 | 177 | 174 | 176 | -1 | -0.6% | 1,855,000 |
| 2010/09/06 | 175 | 177 | 174 | 177 | +3 | +1.7% | 1,442,000 |
| 2010/09/03 | 174 | 175 | 173 | 174 | +1 | +0.6% | 2,778,000 |
| 2010/09/02 | 173 | 173 | 169 | 173 | +3 | +1.8% | 4,205,000 |
| 2010/09/01 | 167 | 171 | 165 | 170 | +4 | +2.4% | 4,983,000 |
| 2010/08/31 | 172 | 172 | 166 | 166 | -7 | -4% | 3,181,000 |
| 2010/08/30 | 172 | 175 | 171 | 173 | +3 | +1.8% | 3,023,000 |
| 2010/08/27 | 165 | 170 | 165 | 170 | +5 | +3% | 5,657,000 |
| 2010/08/26 | 169 | 169 | 164 | 165 | -1 | -0.6% | 4,328,000 |
| 2010/08/25 | 168 | 169 | 165 | 166 | -2 | -1.2% | 3,309,000 |
| 2010/08/24 | 168 | 171 | 167 | 168 | -1 | -0.6% | 4,660,000 |
| 2010/08/23 | 172 | 173 | 169 | 169 | -4 | -2.3% | 4,183,000 |
| 2010/08/20 | 173 | 175 | 172 | 173 | -4 | -2.3% | 4,187,000 |
| 2010/08/19 | 176 | 179 | 176 | 177 | -1 | -0.6% | 2,874,000 |
| 2010/08/18 | 178 | 180 | 175 | 178 | +2 | +1.1% | 3,771,000 |
| 2010/08/17 | 172 | 177 | 172 | 176 | +1 | +0.6% | 4,567,000 |
| 2010/08/16 | 174 | 175 | 172 | 175 | -1 | -0.6% | 3,205,000 |
| 2010/08/13 | 176 | 177 | 174 | 176 | -1 | -0.6% | 4,539,000 |
| 2010/08/12 | 174 | 177 | 173 | 177 | ±0 | ±0% | 4,095,000 |
| 2010/08/11 | 183 | 185 | 177 | 177 | -9 | -4.8% | 4,393,000 |
| 2010/08/10 | 184 | 187 | 184 | 186 | +5 | +2.8% | 6,533,000 |
| 2010/08/09 | 179 | 181 | 177 | 181 | -1 | -0.5% | 3,743,000 |
| 2010/08/06 | 178 | 185 | 177 | 182 | +4 | +2.2% | 6,383,000 |
| 2010/08/05 | 176 | 179 | 174 | 178 | +6 | +3.5% | 4,378,000 |
| 2010/08/04 | 177 | 177 | 172 | 172 | -6 | -3.4% | 3,995,000 |
| 2010/08/03 | 177 | 179 | 176 | 178 | +4 | +2.3% | 2,578,000 |
| 2010/08/02 | 173 | 177 | 172 | 174 | +1 | +0.6% | 3,249,000 |
| 2010/07/30 | 175 | 175 | 173 | 173 | -3 | -1.7% | 5,123,000 |
3601～
3650
件表示中 / 3731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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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 | 376,300円 | +1.3% | +3.3% | 2.98% | 13.57倍 | 1.40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 | 218,500円 | -2.3% | -17.9% | 3.75% | 15.35倍 | 1.33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 | 161,100円 | -1.8% | +1.9% | 2.73% | 14.64倍 | 1.28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 | 145,800円 | +24.5% | +3.6% | 4.17% | 7.28倍 | 0.97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
