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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 184 | 185 | 182 | 183 | -4 | -2.1% | 2,212,000 |
| 2010/07/15 | 186 | 188 | 185 | 187 | -2 | -1.1% | 3,247,000 |
| 2010/07/14 | 189 | 190 | 187 | 189 | +5 | +2.7% | 2,893,000 |
| 2010/07/13 | 187 | 188 | 183 | 184 | -2 | -1.1% | 2,083,000 |
| 2010/07/12 | 185 | 188 | 184 | 186 | +2 | +1.1% | 3,309,000 |
| 2010/07/09 | 183 | 185 | 179 | 184 | +1 | +0.5% | 3,990,000 |
| 2010/07/08 | 182 | 186 | 181 | 183 | +6 | +3.4% | 4,290,000 |
| 2010/07/07 | 179 | 180 | 175 | 177 | +1 | +0.6% | 4,201,000 |
| 2010/07/06 | 174 | 178 | 173 | 176 | +2 | +1.1% | 3,764,000 |
| 2010/07/05 | 175 | 175 | 173 | 174 | ±0 | ±0% | 2,320,000 |
| 2010/07/02 | 179 | 180 | 172 | 174 | -5 | -2.8% | 7,812,000 |
| 2010/07/01 | 176 | 180 | 173 | 179 | ±0 | ±0% | 4,664,000 |
| 2010/06/30 | 183 | 184 | 179 | 179 | -5 | -2.7% | 4,465,000 |
| 2010/06/29 | 188 | 189 | 182 | 184 | -2 | -1.1% | 4,214,000 |
| 2010/06/28 | 186 | 188 | 184 | 186 | +2 | +1.1% | 3,381,000 |
| 2010/06/25 | 184 | 186 | 183 | 184 | -3 | -1.6% | 3,162,000 |
| 2010/06/24 | 182 | 187 | 182 | 187 | +4 | +2.2% | 2,548,000 |
| 2010/06/23 | 184 | 189 | 183 | 183 | -3 | -1.6% | 5,295,000 |
| 2010/06/22 | 188 | 190 | 186 | 186 | -1 | -0.5% | 4,498,000 |
| 2010/06/21 | 182 | 189 | 182 | 187 | +6 | +3.3% | 4,453,000 |
| 2010/06/18 | 179 | 181 | 178 | 181 | +2 | +1.1% | 3,724,000 |
| 2010/06/17 | 182 | 186 | 179 | 179 | -4 | -2.2% | 4,673,000 |
| 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 |
3601～
3650
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
