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 |
|---|---|---|---|---|---|---|---|
| 2022/02/01 | 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 |
| 2021/12/23 | 890 | 896 | 886 | 896 | +9 | +1% | 1,450,500 |
| 2021/12/22 | 889 | 893 | 883 | 887 | -9 | -1% | 1,656,400 |
| 2021/12/21 | 897 | 898 | 889 | 896 | +14 | +1.6% | 1,656,400 |
| 2021/12/20 | 885 | 898 | 878 | 882 | -9 | -1% | 3,268,800 |
| 2021/12/17 | 901 | 902 | 882 | 891 | +3 | +0.3% | 4,635,600 |
| 2021/12/16 | 890 | 890 | 881 | 888 | +8 | +0.9% | 1,335,200 |
| 2021/12/15 | 880 | 887 | 878 | 880 | +4 | +0.5% | 1,310,100 |
| 2021/12/14 | 877 | 883 | 872 | 876 | ±0 | ±0% | 2,118,700 |
| 2021/12/13 | 879 | 881 | 872 | 876 | ±0 | ±0% | 1,959,800 |
| 2021/12/10 | 884 | 886 | 875 | 876 | -5 | -0.6% | 2,193,700 |
| 2021/12/09 | 881 | 884 | 876 | 881 | +1 | +0.1% | 2,201,300 |
| 2021/12/08 | 882 | 885 | 873 | 880 | -2 | -0.2% | 2,732,800 |
| 2021/12/07 | 869 | 886 | 867 | 882 | +17 | +2% | 2,404,900 |
| 2021/12/06 | 865 | 874 | 864 | 865 | +5 | +0.6% | 2,323,000 |
| 2021/12/03 | 853 | 864 | 851 | 860 | +10 | +1.2% | 2,312,400 |
| 2021/12/02 | 836 | 857 | 835 | 850 | -6 | -0.7% | 2,442,500 |
| 2021/12/01 | 838 | 868 | 838 | 856 | +20 | +2.4% | 3,058,400 |
| 2021/11/30 | 859 | 867 | 834 | 836 | -22 | -2.6% | 10,249,000 |
| 2021/11/29 | 871 | 873 | 855 | 858 | -25 | -2.8% | 2,613,700 |
| 2021/11/26 | 892 | 892 | 877 | 883 | -12 | -1.3% | 2,400,000 |
| 2021/11/25 | 895 | 901 | 891 | 895 | +2 | +0.2% | 1,640,200 |
| 2021/11/24 | 889 | 904 | 888 | 893 | -2 | -0.2% | 2,308,000 |
| 2021/11/22 | 905 | 908 | 889 | 895 | -18 | -2% | 2,115,300 |
| 2021/11/19 | 913 | 923 | 909 | 913 | -10 | -1.1% | 2,367,100 |
| 2021/11/18 | 913 | 924 | 908 | 923 | +5 | +0.5% | 2,787,800 |
801～
850
件表示中 / 3697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 | 219,300円 | +12.7% | +66.1% | 3.65% | 10.81倍 | 1.37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 | 338,400円 | +10.9% | +12.4% | 4.26% | 9.45倍 | 1.12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 | 348,700円 | +7.7% | -2.1% | 2.98% | 13.68倍 | 1.36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 |
| 大成建 | 771,500円 | +22.0% | +245.7% | 2.72% | 10.80倍 | 1.43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 |
| 清水建 | 151,800円 | -3.1% | - | 2.50% | 15.69倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
