大林組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/02 | 4,215 | 4,354 | 4,191 | 4,304 | -112 | -2.5% | 2,864,800 |
| 2026/02/27 | 4,245 | 4,439 | 4,224 | 4,416 | +185 | +4.4% | 5,093,900 |
| 2026/02/26 | 4,218 | 4,276 | 4,190 | 4,231 | -5 | -0.1% | 3,869,400 |
| 2026/02/25 | 4,205 | 4,242 | 4,125 | 4,236 | +55 | +1.3% | 2,505,300 |
| 2026/02/24 | 4,155 | 4,204 | 4,093 | 4,181 | +28 | +0.7% | 2,761,900 |
| 2026/02/20 | 4,134 | 4,170 | 4,096 | 4,153 | +59 | +1.4% | 2,962,800 |
| 2026/02/19 | 4,018 | 4,094 | 3,995 | 4,094 | +78 | +1.9% | 2,932,700 |
| 2026/02/18 | 3,992 | 4,045 | 3,961 | 4,016 | +26 | +0.7% | 2,964,400 |
| 2026/02/17 | 3,956 | 4,061 | 3,950 | 3,990 | -15 | -0.4% | 3,860,700 |
| 2026/02/16 | 4,188 | 4,190 | 4,005 | 4,005 | -191 | -4.6% | 4,060,300 |
| 2026/02/13 | 4,257 | 4,309 | 4,122 | 4,196 | -131 | -3% | 4,146,100 |
| 2026/02/12 | 4,335 | 4,385 | 4,292 | 4,327 | -8 | -0.2% | 4,022,700 |
| 2026/02/10 | 4,150 | 4,357 | 4,120 | 4,335 | +45 | +1% | 5,650,100 |
| 2026/02/09 | 4,053 | 4,363 | 4,047 | 4,290 | +322 | +8.1% | 9,334,000 |
| 2026/02/06 | 3,850 | 3,992 | 3,849 | 3,968 | +130 | +3.4% | 6,236,800 |
| 2026/02/05 | 3,798 | 3,842 | 3,732 | 3,838 | +40 | +1.1% | 3,456,400 |
| 2026/02/04 | 3,720 | 3,811 | 3,687 | 3,798 | +98 | +2.6% | 3,211,100 |
| 2026/02/03 | 3,600 | 3,710 | 3,579 | 3,700 | +160 | +4.5% | 2,915,700 |
| 2026/02/02 | 3,578 | 3,612 | 3,527 | 3,540 | +53 | +1.5% | 2,929,300 |
| 2026/01/30 | 3,514 | 3,525 | 3,467 | 3,487 | -30 | -0.9% | 2,529,200 |
| 2026/01/29 | 3,505 | 3,536 | 3,415 | 3,517 | -10 | -0.3% | 2,671,100 |
| 2026/01/28 | 3,546 | 3,576 | 3,502 | 3,527 | -45 | -1.3% | 2,140,000 |
| 2026/01/27 | 3,555 | 3,588 | 3,521 | 3,572 | +16 | +0.4% | 2,027,700 |
| 2026/01/26 | 3,562 | 3,587 | 3,541 | 3,556 | -70 | -1.9% | 2,124,100 |
| 2026/01/23 | 3,612 | 3,667 | 3,606 | 3,626 | +16 | +0.4% | 2,697,300 |
| 2026/01/22 | 3,620 | 3,640 | 3,585 | 3,610 | ±0 | ±0% | 3,466,900 |
| 2026/01/21 | 3,566 | 3,630 | 3,560 | 3,610 | -9 | -0.2% | 2,327,200 |
| 2026/01/20 | 3,587 | 3,619 | 3,570 | 3,619 | +25 | +0.7% | 2,689,100 |
| 2026/01/19 | 3,605 | 3,621 | 3,547 | 3,594 | -27 | -0.7% | 2,362,100 |
| 2026/01/16 | 3,588 | 3,639 | 3,572 | 3,621 | +21 | +0.6% | 2,408,600 |
| 2026/01/15 | 3,590 | 3,640 | 3,580 | 3,600 | +13 | +0.4% | 2,696,400 |
| 2026/01/14 | 3,544 | 3,591 | 3,513 | 3,587 | +35 | +1% | 3,084,900 |
| 2026/01/13 | 3,560 | 3,560 | 3,478 | 3,552 | +132 | +3.9% | 3,853,200 |
| 2026/01/09 | 3,330 | 3,420 | 3,304 | 3,420 | +80 | +2.4% | 3,885,700 |
| 2026/01/08 | 3,310 | 3,347 | 3,301 | 3,340 | +49 | +1.5% | 3,087,600 |
| 2026/01/07 | 3,290 | 3,306 | 3,247 | 3,291 | -69 | -2.1% | 3,664,300 |
| 2026/01/06 | 3,328 | 3,362 | 3,282 | 3,360 | +47 | +1.4% | 2,852,900 |
| 2026/01/05 | 3,323 | 3,376 | 3,293 | 3,313 | +44 | +1.3% | 1,980,200 |
| 2025/12/30 | 3,280 | 3,302 | 3,269 | 3,269 | -10 | -0.3% | 1,147,500 |
| 2025/12/29 | 3,286 | 3,306 | 3,264 | 3,279 | -2 | -0.1% | 1,385,300 |
| 2025/12/26 | 3,303 | 3,333 | 3,266 | 3,281 | -22 | -0.7% | 1,123,100 |
| 2025/12/25 | 3,307 | 3,307 | 3,281 | 3,303 | +19 | +0.6% | 683,600 |
| 2025/12/24 | 3,296 | 3,308 | 3,268 | 3,284 | +14 | +0.4% | 1,244,000 |
| 2025/12/23 | 3,255 | 3,288 | 3,215 | 3,270 | +4 | +0.1% | 1,676,200 |
| 2025/12/22 | 3,309 | 3,313 | 3,266 | 3,266 | -44 | -1.3% | 2,937,900 |
| 2025/12/19 | 3,259 | 3,327 | 3,225 | 3,310 | +49 | +1.5% | 4,325,600 |
| 2025/12/18 | 3,243 | 3,268 | 3,220 | 3,261 | +17 | +0.5% | 2,127,400 |
| 2025/12/17 | 3,225 | 3,265 | 3,192 | 3,244 | +21 | +0.7% | 1,992,000 |
| 2025/12/16 | 3,281 | 3,299 | 3,215 | 3,223 | -50 | -1.5% | 2,583,600 |
| 2025/12/15 | 3,261 | 3,293 | 3,238 | 3,273 | +9 | +0.3% | 2,138,400 |
1～
50
件表示中 / 3893件
類似銘柄と比較する
現在ご覧いただいている「大林組」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 |
|---|---|---|---|---|---|---|---|---|
| 大林組 | 430,400円 | -1.9% | +33.7% | 2.02% | 17.41倍 | 2.51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 |
| 大和ハウス | 557,900円 | +3.0% | -10.7% | 3.14% | 11.91倍 | 1.31倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 大成建 | 2,039,000円 | -3.0% | +13.0% | 1.23% | 24.26倍 | 3.87倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 清水建 | 357,800円 | +3.4% | +54.9% | 1.82% | 22.00倍 | 2.70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 |
| 積水ハウス | 381,200円 | +6.7% | +6.4% | 3.78% | 10.65倍 | 1.31倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
市場注目の銘柄
チャート関連のコラム
