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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 942 | 959 | 939 | 949 | -1 | -0.1% | 3,053,200 |
| 2022/08/04 | 957 | 961 | 950 | 950 | -11 | -1.1% | 1,625,200 |
| 2022/08/03 | 965 | 969 | 957 | 961 | -11 | -1.1% | 2,682,500 |
| 2022/08/02 | 977 | 978 | 964 | 972 | -14 | -1.4% | 1,861,800 |
| 2022/08/01 | 988 | 992 | 980 | 986 | +10 | +1% | 1,969,500 |
| 2022/07/29 | 995 | 997 | 970 | 976 | -12 | -1.2% | 4,991,800 |
| 2022/07/28 | 994 | 994 | 980 | 988 | +4 | +0.4% | 1,870,000 |
| 2022/07/27 | 978 | 985 | 977 | 984 | -5 | -0.5% | 1,807,400 |
| 2022/07/26 | 982 | 994 | 978 | 989 | +7 | +0.7% | 1,881,600 |
| 2022/07/25 | 983 | 992 | 979 | 982 | +6 | +0.6% | 1,505,200 |
| 2022/07/22 | 975 | 978 | 970 | 976 | ±0 | ±0% | 1,456,100 |
| 2022/07/21 | 973 | 976 | 966 | 976 | -1 | -0.1% | 2,994,800 |
| 2022/07/20 | 978 | 983 | 970 | 977 | +12 | +1.2% | 2,181,300 |
| 2022/07/19 | 961 | 967 | 960 | 965 | +9 | +0.9% | 1,562,300 |
| 2022/07/15 | 970 | 973 | 954 | 956 | -21 | -2.1% | 2,039,400 |
| 2022/07/14 | 969 | 980 | 966 | 977 | +9 | +0.9% | 2,949,500 |
| 2022/07/13 | 969 | 973 | 965 | 968 | +1 | +0.1% | 2,077,500 |
| 2022/07/12 | 972 | 975 | 965 | 967 | -6 | -0.6% | 2,300,600 |
| 2022/07/11 | 972 | 975 | 965 | 973 | +16 | +1.7% | 2,327,000 |
| 2022/07/08 | 960 | 969 | 956 | 957 | -3 | -0.3% | 2,391,500 |
| 2022/07/07 | 958 | 969 | 954 | 960 | +14 | +1.5% | 3,007,100 |
| 2022/07/06 | 950 | 951 | 936 | 946 | -24 | -2.5% | 2,180,900 |
| 2022/07/05 | 976 | 976 | 962 | 970 | -5 | -0.5% | 1,341,200 |
| 2022/07/04 | 969 | 980 | 968 | 975 | +9 | +0.9% | 1,518,200 |
| 2022/07/01 | 983 | 987 | 962 | 966 | -19 | -1.9% | 2,385,500 |
| 2022/06/30 | 977 | 989 | 974 | 985 | +9 | +0.9% | 3,336,300 |
| 2022/06/29 | 976 | 976 | 966 | 976 | +1 | +0.1% | 2,234,600 |
| 2022/06/28 | 959 | 975 | 955 | 975 | +13 | +1.4% | 1,985,100 |
| 2022/06/27 | 973 | 973 | 956 | 962 | +2 | +0.2% | 1,893,800 |
| 2022/06/24 | 959 | 962 | 944 | 960 | -9 | -0.9% | 2,009,500 |
| 2022/06/23 | 965 | 975 | 963 | 969 | +7 | +0.7% | 1,799,100 |
| 2022/06/22 | 960 | 966 | 952 | 962 | +6 | +0.6% | 2,232,500 |
| 2022/06/21 | 953 | 965 | 953 | 956 | +12 | +1.3% | 2,330,000 |
| 2022/06/20 | 951 | 956 | 936 | 944 | -12 | -1.3% | 1,877,900 |
| 2022/06/17 | 932 | 958 | 930 | 956 | ±0 | ±0% | 4,381,800 |
| 2022/06/16 | 961 | 968 | 954 | 956 | +5 | +0.5% | 1,934,600 |
| 2022/06/15 | 968 | 974 | 949 | 951 | -11 | -1.1% | 2,756,300 |
| 2022/06/14 | 952 | 964 | 949 | 962 | -5 | -0.5% | 2,023,300 |
| 2022/06/13 | 960 | 969 | 959 | 967 | -8 | -0.8% | 1,774,200 |
| 2022/06/10 | 978 | 984 | 969 | 975 | -4 | -0.4% | 2,852,500 |
| 2022/06/09 | 979 | 986 | 974 | 979 | -2 | -0.2% | 1,867,700 |
| 2022/06/08 | 977 | 985 | 975 | 981 | +17 | +1.8% | 2,170,600 |
| 2022/06/07 | 963 | 969 | 958 | 964 | +7 | +0.7% | 1,626,700 |
| 2022/06/06 | 953 | 963 | 951 | 957 | +5 | +0.5% | 1,728,800 |
| 2022/06/03 | 953 | 960 | 947 | 952 | +14 | +1.5% | 2,456,000 |
| 2022/06/02 | 938 | 941 | 926 | 938 | +1 | +0.1% | 1,837,100 |
| 2022/06/01 | 916 | 939 | 914 | 937 | +24 | +2.6% | 3,309,200 |
| 2022/05/31 | 913 | 925 | 906 | 913 | -7 | -0.8% | 9,027,100 |
| 2022/05/30 | 919 | 924 | 913 | 920 | +3 | +0.3% | 2,655,000 |
| 2022/05/27 | 921 | 922 | 914 | 917 | +1 | +0.1% | 1,696,400 |
551～
600
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
