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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/20 | 4,824 | 4,845 | 4,806 | 4,844 | +10 | +0.2% | 779,600 |
| 2023/06/19 | 4,824 | 4,845 | 4,795 | 4,834 | +48 | +1% | 843,000 |
| 2023/06/16 | 4,739 | 4,795 | 4,726 | 4,786 | +47 | +1% | 1,535,200 |
| 2023/06/15 | 4,645 | 4,753 | 4,631 | 4,739 | +122 | +2.6% | 935,700 |
| 2023/06/14 | 4,586 | 4,631 | 4,575 | 4,617 | +47 | +1% | 667,800 |
| 2023/06/13 | 4,565 | 4,603 | 4,564 | 4,570 | +10 | +0.2% | 716,200 |
| 2023/06/12 | 4,574 | 4,576 | 4,547 | 4,560 | -19 | -0.4% | 612,800 |
| 2023/06/09 | 4,603 | 4,637 | 4,566 | 4,579 | +43 | +0.9% | 967,200 |
| 2023/06/08 | 4,573 | 4,619 | 4,516 | 4,536 | -17 | -0.4% | 640,600 |
| 2023/06/07 | 4,648 | 4,678 | 4,549 | 4,553 | -95 | -2% | 981,900 |
| 2023/06/06 | 4,559 | 4,656 | 4,546 | 4,648 | +80 | +1.8% | 732,400 |
| 2023/06/05 | 4,580 | 4,591 | 4,552 | 4,568 | +88 | +2% | 829,300 |
401～
450
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
