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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 999 | 1,003 | 971 | 982 | -16 | -1.6% | 2,723,200 |
| 2022/12/30 | 1,008 | 1,012 | 997 | 998 | -9 | -0.9% | 1,765,400 |
| 2022/12/29 | 1,005 | 1,010 | 995 | 1,007 | -10 | -1% | 1,569,100 |
| 2022/12/28 | 1,010 | 1,019 | 1,008 | 1,017 | +3 | +0.3% | 1,172,500 |
| 2022/12/27 | 1,019 | 1,021 | 1,012 | 1,014 | +1 | +0.1% | 684,700 |
| 2022/12/26 | 1,017 | 1,020 | 1,007 | 1,013 | +5 | +0.5% | 915,200 |
| 2022/12/23 | 1,001 | 1,009 | 997 | 1,008 | -1 | -0.1% | 1,408,300 |
| 2022/12/22 | 1,008 | 1,011 | 1,004 | 1,009 | +7 | +0.7% | 1,554,100 |
| 2022/12/21 | 1,002 | 1,011 | 997 | 1,002 | -2 | -0.2% | 2,808,400 |
| 2022/12/20 | 1,014 | 1,016 | 984 | 1,004 | -3 | -0.3% | 2,112,200 |
| 2022/12/19 | 1,006 | 1,012 | 1,004 | 1,007 | -2 | -0.2% | 1,471,200 |
| 2022/12/16 | 1,012 | 1,015 | 1,006 | 1,009 | -9 | -0.9% | 3,422,300 |
| 2022/12/15 | 1,016 | 1,019 | 1,012 | 1,018 | +2 | +0.2% | 1,674,900 |
| 2022/12/14 | 1,013 | 1,021 | 1,012 | 1,016 | +5 | +0.5% | 1,561,900 |
| 2022/12/13 | 1,008 | 1,014 | 1,007 | 1,011 | +6 | +0.6% | 1,447,700 |
| 2022/12/12 | 1,015 | 1,020 | 1,000 | 1,005 | -7 | -0.7% | 1,373,900 |
| 2022/12/09 | 1,018 | 1,019 | 1,005 | 1,012 | +8 | +0.8% | 2,998,200 |
| 2022/12/08 | 1,007 | 1,008 | 998 | 1,004 | -9 | -0.9% | 2,089,400 |
| 2022/12/07 | 1,010 | 1,024 | 1,007 | 1,013 | +9 | +0.9% | 2,223,600 |
| 2022/12/06 | 996 | 1,006 | 988 | 1,004 | +11 | +1.1% | 1,764,900 |
| 2022/12/05 | 992 | 996 | 982 | 993 | +3 | +0.3% | 1,595,400 |
| 2022/12/02 | 1,002 | 1,004 | 982 | 990 | -19 | -1.9% | 2,961,600 |
| 2022/12/01 | 1,019 | 1,026 | 1,007 | 1,009 | -15 | -1.5% | 2,144,400 |
| 2022/11/30 | 1,021 | 1,030 | 1,013 | 1,024 | +2 | +0.2% | 8,601,000 |
| 2022/11/29 | 1,024 | 1,024 | 1,011 | 1,022 | -3 | -0.3% | 2,551,800 |
| 2022/11/28 | 1,045 | 1,048 | 1,018 | 1,025 | -18 | -1.7% | 2,046,600 |
| 2022/11/25 | 1,041 | 1,045 | 1,032 | 1,043 | -1 | -0.1% | 1,349,200 |
| 2022/11/24 | 1,030 | 1,044 | 1,022 | 1,044 | +17 | +1.7% | 3,309,600 |
| 2022/11/22 | 1,010 | 1,029 | 1,008 | 1,027 | +20 | +2% | 2,477,800 |
| 2022/11/21 | 1,006 | 1,010 | 1,001 | 1,007 | +8 | +0.8% | 1,902,600 |
| 2022/11/18 | 990 | 1,004 | 988 | 999 | +9 | +0.9% | 2,962,300 |
| 2022/11/17 | 979 | 990 | 977 | 990 | +17 | +1.7% | 1,756,700 |
| 2022/11/16 | 963 | 976 | 959 | 973 | +8 | +0.8% | 1,961,900 |
| 2022/11/15 | 973 | 982 | 963 | 965 | +3 | +0.3% | 1,932,600 |
| 2022/11/14 | 989 | 991 | 962 | 962 | -32 | -3.2% | 2,930,700 |
| 2022/11/11 | 1,026 | 1,026 | 991 | 994 | -18 | -1.8% | 3,896,500 |
| 2022/11/10 | 990 | 1,018 | 988 | 1,012 | +18 | +1.8% | 4,243,200 |
| 2022/11/09 | 974 | 994 | 969 | 994 | +14 | +1.4% | 3,315,300 |
| 2022/11/08 | 958 | 980 | 954 | 980 | +23 | +2.4% | 4,553,100 |
| 2022/11/07 | 965 | 966 | 951 | 957 | +13 | +1.4% | 2,330,800 |
| 2022/11/04 | 951 | 958 | 938 | 944 | -13 | -1.4% | 2,859,500 |
| 2022/11/02 | 952 | 958 | 948 | 957 | +5 | +0.5% | 2,856,500 |
| 2022/11/01 | 958 | 963 | 945 | 952 | -3 | -0.3% | 2,398,200 |
| 2022/10/31 | 945 | 957 | 944 | 955 | +18 | +1.9% | 2,279,500 |
| 2022/10/28 | 940 | 946 | 934 | 937 | -4 | -0.4% | 5,978,500 |
| 2022/10/27 | 950 | 951 | 940 | 941 | -12 | -1.3% | 1,119,400 |
| 2022/10/26 | 950 | 958 | 948 | 953 | +1 | +0.1% | 1,549,800 |
| 2022/10/25 | 946 | 956 | 939 | 952 | +16 | +1.7% | 1,980,300 |
| 2022/10/24 | 957 | 957 | 934 | 936 | -8 | -0.8% | 2,272,500 |
| 2022/10/21 | 951 | 956 | 944 | 944 | -20 | -2.1% | 2,174,000 |
451～
500
件表示中 / 3572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 | 187,900円 | +8.0% | +7.1% | 4.26% | 15.49倍 | 1.17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 |
| 積水ハウス | 366,100円 | +28.7% | +7.4% | 3.52% | 11.35倍 | 1.22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 |
| 鹿 島 | 262,100円 | +4.3% | -8.7% | 3.43% | 11.74倍 | 1.02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 |
| 住友林 | 565,900円 | +20.9% | +21.1% | 2.56% | 10.07倍 | 1.30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 |
| 大成建 | 631,000円 | +12.8% | +131.3% | 2.06% | 17.74倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
