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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 884 | 911 | 883 | 911 | +43 | +5% | 3,282,900 |
| 2022/03/09 | 890 | 890 | 864 | 868 | -25 | -2.8% | 2,986,600 |
| 2022/03/08 | 928 | 932 | 892 | 893 | -48 | -5.1% | 4,355,000 |
| 2022/03/07 | 927 | 946 | 927 | 941 | -5 | -0.5% | 2,030,300 |
| 2022/03/04 | 955 | 959 | 933 | 946 | -7 | -0.7% | 2,593,400 |
| 2022/03/03 | 946 | 958 | 941 | 953 | +21 | +2.3% | 1,947,900 |
| 2022/03/02 | 944 | 951 | 930 | 932 | -32 | -3.3% | 3,573,500 |
| 2022/03/01 | 969 | 978 | 962 | 964 | +3 | +0.3% | 2,109,400 |
| 2022/02/28 | 953 | 965 | 951 | 961 | +7 | +0.7% | 2,663,300 |
| 2022/02/25 | 950 | 957 | 945 | 954 | +2 | +0.2% | 1,784,200 |
| 2022/02/24 | 961 | 967 | 943 | 952 | -15 | -1.6% | 2,472,900 |
| 2022/02/22 | 954 | 971 | 952 | 967 | -2 | -0.2% | 1,634,500 |
| 2022/02/21 | 967 | 975 | 964 | 969 | -7 | -0.7% | 1,066,000 |
| 2022/02/18 | 967 | 982 | 967 | 976 | +2 | +0.2% | 1,559,600 |
| 2022/02/17 | 980 | 982 | 967 | 974 | -4 | -0.4% | 1,977,300 |
| 2022/02/16 | 982 | 984 | 973 | 978 | +3 | +0.3% | 2,320,100 |
| 2022/02/15 | 974 | 983 | 969 | 975 | +1 | +0.1% | 2,043,400 |
| 2022/02/14 | 958 | 979 | 956 | 974 | -2 | -0.2% | 2,657,000 |
| 2022/02/10 | 954 | 984 | 951 | 976 | +29 | +3.1% | 3,855,700 |
| 2022/02/09 | 981 | 981 | 947 | 947 | -12 | -1.3% | 2,859,700 |
| 2022/02/08 | 947 | 963 | 947 | 959 | +17 | +1.8% | 3,303,200 |
| 2022/02/07 | 927 | 943 | 924 | 942 | +8 | +0.9% | 1,350,600 |
| 2022/02/04 | 937 | 938 | 928 | 934 | -4 | -0.4% | 1,302,700 |
| 2022/02/03 | 929 | 938 | 928 | 938 | +11 | +1.2% | 1,886,200 |
| 2022/02/02 | 908 | 931 | 908 | 927 | +12 | +1.3% | 1,683,300 |
| 2022/02/01 | 914 | 920 | 906 | 915 | -11 | -1.2% | 2,457,900 |
| 2022/01/31 | 922 | 928 | 914 | 926 | -3 | -0.3% | 2,637,400 |
| 2022/01/28 | 918 | 932 | 918 | 929 | +12 | +1.3% | 2,055,300 |
| 2022/01/27 | 929 | 940 | 908 | 917 | -9 | -1% | 2,052,400 |
| 2022/01/26 | 924 | 933 | 922 | 926 | -1 | -0.1% | 1,539,000 |
| 2022/01/25 | 932 | 932 | 915 | 927 | -5 | -0.5% | 1,687,100 |
| 2022/01/24 | 934 | 938 | 924 | 932 | +4 | +0.4% | 1,214,900 |
| 2022/01/21 | 916 | 929 | 911 | 928 | +12 | +1.3% | 1,557,400 |
| 2022/01/20 | 911 | 927 | 911 | 916 | ±0 | ±0% | 2,421,000 |
| 2022/01/19 | 909 | 920 | 909 | 916 | -8 | -0.9% | 2,036,100 |
| 2022/01/18 | 933 | 937 | 920 | 924 | -6 | -0.6% | 1,203,600 |
| 2022/01/17 | 925 | 936 | 919 | 930 | +25 | +2.8% | 1,881,200 |
| 2022/01/14 | 910 | 913 | 897 | 905 | -5 | -0.5% | 2,405,200 |
| 2022/01/13 | 910 | 913 | 908 | 910 | -1 | -0.1% | 1,529,400 |
| 2022/01/12 | 905 | 915 | 903 | 911 | +9 | +1% | 2,303,100 |
| 2022/01/11 | 904 | 907 | 892 | 902 | +4 | +0.4% | 2,210,000 |
| 2022/01/07 | 890 | 899 | 887 | 898 | -5 | -0.6% | 3,296,400 |
| 2022/01/06 | 919 | 922 | 901 | 903 | -12 | -1.3% | 1,525,300 |
| 2022/01/05 | 905 | 916 | 900 | 915 | +16 | +1.8% | 1,543,800 |
| 2022/01/04 | 905 | 905 | 892 | 899 | +9 | +1% | 1,457,500 |
| 2021/12/30 | 889 | 895 | 888 | 890 | -7 | -0.8% | 1,385,500 |
| 2021/12/29 | 892 | 897 | 891 | 897 | +8 | +0.9% | 1,094,400 |
| 2021/12/28 | 885 | 891 | 883 | 889 | +8 | +0.9% | 1,327,800 |
| 2021/12/27 | 893 | 894 | 878 | 881 | -10 | -1.1% | 1,473,800 |
| 2021/12/24 | 898 | 898 | 889 | 891 | -5 | -0.6% | 1,082,900 |
651～
700
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
