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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 960 | 967 | 960 | 964 | +2 | +0.2% | 2,097,600 |
| 2022/10/19 | 954 | 963 | 954 | 962 | +8 | +0.8% | 1,582,600 |
| 2022/10/18 | 962 | 962 | 954 | 954 | +2 | +0.2% | 1,888,000 |
| 2022/10/17 | 958 | 962 | 951 | 952 | -9 | -0.9% | 1,790,800 |
| 2022/10/14 | 961 | 967 | 956 | 961 | +13 | +1.4% | 2,382,800 |
| 2022/10/13 | 942 | 955 | 942 | 948 | -2 | -0.2% | 2,004,700 |
| 2022/10/12 | 946 | 951 | 939 | 950 | +2 | +0.2% | 1,844,500 |
| 2022/10/11 | 944 | 953 | 942 | 948 | -1 | -0.1% | 2,243,400 |
| 2022/10/07 | 947 | 952 | 943 | 949 | -8 | -0.8% | 1,562,300 |
| 2022/10/06 | 960 | 968 | 957 | 957 | +2 | +0.2% | 1,723,600 |
| 2022/10/05 | 964 | 966 | 950 | 955 | -5 | -0.5% | 2,180,200 |
| 2022/10/04 | 944 | 963 | 941 | 960 | +35 | +3.8% | 3,033,900 |
| 2022/10/03 | 926 | 927 | 911 | 925 | -3 | -0.3% | 2,439,300 |
| 2022/09/30 | 936 | 943 | 922 | 928 | -8 | -0.9% | 3,281,200 |
| 2022/09/29 | 924 | 938 | 916 | 936 | -2 | -0.2% | 3,350,400 |
| 2022/09/28 | 945 | 948 | 931 | 938 | -8 | -0.8% | 3,508,700 |
| 2022/09/27 | 950 | 958 | 946 | 946 | -4 | -0.4% | 2,140,500 |
| 2022/09/26 | 964 | 968 | 950 | 950 | -20 | -2.1% | 2,828,300 |
| 2022/09/22 | 969 | 972 | 964 | 970 | -4 | -0.4% | 2,426,100 |
| 2022/09/21 | 993 | 994 | 973 | 974 | -10 | -1% | 3,375,600 |
| 2022/09/20 | 983 | 994 | 982 | 984 | +8 | +0.8% | 3,293,300 |
| 2022/09/16 | 964 | 977 | 964 | 976 | +13 | +1.3% | 4,031,400 |
| 2022/09/15 | 965 | 968 | 958 | 963 | +3 | +0.3% | 1,471,600 |
| 2022/09/14 | 972 | 975 | 958 | 960 | -19 | -1.9% | 2,872,900 |
| 2022/09/13 | 978 | 980 | 974 | 979 | +5 | +0.5% | 2,191,500 |
| 2022/09/12 | 978 | 979 | 969 | 974 | +2 | +0.2% | 1,461,400 |
| 2022/09/09 | 966 | 976 | 963 | 972 | +7 | +0.7% | 2,495,400 |
| 2022/09/08 | 955 | 967 | 954 | 965 | +12 | +1.3% | 2,281,200 |
| 2022/09/07 | 952 | 959 | 950 | 953 | -6 | -0.6% | 2,155,500 |
| 2022/09/06 | 961 | 965 | 956 | 959 | -6 | -0.6% | 1,880,000 |
| 2022/09/05 | 967 | 973 | 963 | 965 | -5 | -0.5% | 1,704,900 |
| 2022/09/02 | 968 | 973 | 961 | 970 | +6 | +0.6% | 2,439,000 |
| 2022/09/01 | 957 | 966 | 956 | 964 | -2 | -0.2% | 2,241,500 |
| 2022/08/31 | 962 | 969 | 958 | 966 | -2 | -0.2% | 2,758,200 |
| 2022/08/30 | 968 | 974 | 964 | 968 | +7 | +0.7% | 1,506,000 |
| 2022/08/29 | 960 | 966 | 957 | 961 | -14 | -1.4% | 1,983,200 |
| 2022/08/26 | 976 | 979 | 967 | 975 | +5 | +0.5% | 1,810,800 |
| 2022/08/25 | 970 | 976 | 966 | 970 | +5 | +0.5% | 1,642,100 |
| 2022/08/24 | 959 | 965 | 957 | 965 | +8 | +0.8% | 1,549,100 |
| 2022/08/23 | 960 | 961 | 952 | 957 | -7 | -0.7% | 1,194,500 |
| 2022/08/22 | 954 | 964 | 952 | 964 | +7 | +0.7% | 1,600,400 |
| 2022/08/19 | 960 | 960 | 952 | 957 | +4 | +0.4% | 1,917,700 |
| 2022/08/18 | 961 | 963 | 949 | 953 | -5 | -0.5% | 1,375,400 |
| 2022/08/17 | 959 | 962 | 953 | 958 | +10 | +1.1% | 2,538,500 |
| 2022/08/16 | 950 | 951 | 946 | 948 | -4 | -0.4% | 1,534,500 |
| 2022/08/15 | 951 | 953 | 945 | 952 | ±0 | ±0% | 1,793,700 |
| 2022/08/12 | 960 | 962 | 948 | 952 | +12 | +1.3% | 3,387,900 |
| 2022/08/10 | 955 | 959 | 924 | 940 | -6 | -0.6% | 3,564,200 |
| 2022/08/09 | 955 | 959 | 940 | 946 | -12 | -1.3% | 1,900,500 |
| 2022/08/08 | 951 | 962 | 950 | 958 | +9 | +0.9% | 1,702,000 |
501～
550
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
