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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,423.5 | 1,429 | 1,413 | 1,428.5 | +13.5 | +1% | 1,821,600 |
| 2024/02/21 | 1,420 | 1,427 | 1,407.5 | 1,415 | -3.5 | -0.2% | 1,451,900 |
| 2024/02/20 | 1,436.5 | 1,437.5 | 1,410.5 | 1,418.5 | -22 | -1.5% | 1,425,900 |
| 2024/02/19 | 1,389.5 | 1,445 | 1,376 | 1,440.5 | +75 | +5.5% | 2,743,600 |
| 2024/02/16 | 1,362.5 | 1,377.5 | 1,357 | 1,365.5 | -5.5 | -0.4% | 2,664,000 |
| 2024/02/15 | 1,395 | 1,399 | 1,361 | 1,371 | -2 | -0.1% | 2,069,000 |
| 2024/02/14 | 1,383 | 1,383.5 | 1,362 | 1,373 | -22.5 | -1.6% | 2,642,700 |
| 2024/02/13 | 1,392 | 1,395.5 | 1,358 | 1,395.5 | +5 | +0.4% | 3,017,500 |
| 2024/02/09 | 1,406.5 | 1,409 | 1,386 | 1,390.5 | -31 | -2.2% | 3,508,100 |
| 2024/02/08 | 1,433 | 1,436 | 1,398.5 | 1,421.5 | -9.5 | -0.7% | 2,760,400 |
| 2024/02/07 | 1,430 | 1,448 | 1,415 | 1,431 | -1.5 | -0.1% | 2,794,500 |
| 2024/02/06 | 1,417.5 | 1,468 | 1,417 | 1,432.5 | +6.5 | +0.5% | 4,015,900 |
| 2024/02/05 | 1,386 | 1,427 | 1,381 | 1,426 | +49 | +3.6% | 4,342,700 |
| 2024/02/02 | 1,366.5 | 1,385.5 | 1,361 | 1,377 | +10.5 | +0.8% | 2,235,200 |
| 2024/02/01 | 1,368.5 | 1,373.5 | 1,349.5 | 1,366.5 | -3 | -0.2% | 1,832,900 |
| 2024/01/31 | 1,351 | 1,369.5 | 1,343 | 1,369.5 | +11 | +0.8% | 3,103,300 |
| 2024/01/30 | 1,361.5 | 1,369 | 1,356 | 1,358.5 | -5 | -0.4% | 1,748,800 |
| 2024/01/29 | 1,348 | 1,375.5 | 1,348 | 1,363.5 | +22 | +1.6% | 2,704,800 |
| 2024/01/26 | 1,359.5 | 1,359.5 | 1,336.5 | 1,341.5 | -11.5 | -0.8% | 2,589,100 |
| 2024/01/25 | 1,350 | 1,366 | 1,348 | 1,353 | +7 | +0.5% | 2,571,800 |
| 2024/01/24 | 1,350.5 | 1,357.5 | 1,341 | 1,346 | -20.5 | -1.5% | 1,995,900 |
| 2024/01/23 | 1,373.5 | 1,383 | 1,360 | 1,366.5 | -3.5 | -0.3% | 2,230,900 |
| 2024/01/22 | 1,365 | 1,375 | 1,357 | 1,370 | +22 | +1.6% | 2,411,600 |
| 2024/01/19 | 1,341 | 1,352 | 1,327 | 1,348 | +34 | +2.6% | 3,417,700 |
| 2024/01/18 | 1,320 | 1,332 | 1,312.5 | 1,314 | -18.5 | -1.4% | 2,621,200 |
| 2024/01/17 | 1,337 | 1,371.5 | 1,332 | 1,332.5 | +6.5 | +0.5% | 3,170,400 |
| 2024/01/16 | 1,340.5 | 1,349.5 | 1,326 | 1,326 | -19 | -1.4% | 1,932,600 |
| 2024/01/15 | 1,300 | 1,351.5 | 1,300 | 1,345 | +33.5 | +2.6% | 3,016,400 |
| 2024/01/12 | 1,328 | 1,328.5 | 1,297 | 1,311.5 | +12.5 | +1% | 3,051,400 |
| 2024/01/11 | 1,301 | 1,317 | 1,299 | 1,299 | +20 | +1.6% | 2,410,200 |
| 2024/01/10 | 1,265.5 | 1,279 | 1,256 | 1,279 | +15.5 | +1.2% | 2,491,300 |
| 2024/01/09 | 1,270 | 1,275 | 1,253 | 1,263.5 | -4.5 | -0.4% | 2,428,700 |
| 2024/01/05 | 1,278 | 1,279.5 | 1,264.5 | 1,268 | +5.5 | +0.4% | 1,983,900 |
| 2024/01/04 | 1,250 | 1,277 | 1,242.5 | 1,262.5 | +42.5 | +3.5% | 3,979,800 |
| 2023/12/29 | 1,226 | 1,235 | 1,213 | 1,220 | +1.5 | +0.1% | 1,596,100 |
| 2023/12/28 | 1,224.5 | 1,230.5 | 1,218 | 1,218.5 | -12.5 | -1% | 1,218,600 |
| 2023/12/27 | 1,227 | 1,239 | 1,224.5 | 1,231 | +15 | +1.2% | 1,982,200 |
| 2023/12/26 | 1,218 | 1,218.5 | 1,207.5 | 1,216 | +5.5 | +0.5% | 1,394,600 |
| 2023/12/25 | 1,210 | 1,215 | 1,203.5 | 1,210.5 | +12 | +1% | 1,294,600 |
| 2023/12/22 | 1,190 | 1,200.5 | 1,185.5 | 1,198.5 | +18.5 | +1.6% | 2,066,500 |
| 2023/12/21 | 1,181 | 1,187 | 1,173.5 | 1,180 | -7.5 | -0.6% | 2,094,300 |
| 2023/12/20 | 1,171 | 1,193.5 | 1,170.5 | 1,187.5 | +2 | +0.2% | 2,030,900 |
| 2023/12/19 | 1,185 | 1,190.5 | 1,173.5 | 1,185.5 | -1.5 | -0.1% | 1,800,600 |
| 2023/12/18 | 1,185 | 1,191.5 | 1,170 | 1,187 | -24 | -2% | 1,800,600 |
| 2023/12/15 | 1,211 | 1,214.5 | 1,196.5 | 1,211 | +12.5 | +1% | 3,720,400 |
| 2023/12/14 | 1,211 | 1,219 | 1,195 | 1,198.5 | -18.5 | -1.5% | 2,859,100 |
| 2023/12/13 | 1,222 | 1,233 | 1,211.5 | 1,217 | -20 | -1.6% | 2,553,700 |
| 2023/12/12 | 1,251 | 1,254.5 | 1,236 | 1,237 | -8.5 | -0.7% | 1,705,300 |
| 2023/12/11 | 1,227 | 1,245.5 | 1,221 | 1,245.5 | +20.5 | +1.7% | 2,389,000 |
| 2023/12/08 | 1,230.5 | 1,238.5 | 1,222.5 | 1,225 | -13 | -1.1% | 2,887,300 |
51～
100
件表示中 / 3451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 | 174,500円 | +14.9% | -21.6% | 4.13% | 21.21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 | 362,800円 | +7.6% | -2.3% | 3.45% | 11.58倍 | 1.34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 | 299,000円 | +9.1% | -2.4% | 2.34% | 13.45倍 | 1.27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 |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
| 住友林 | 565,200円 | +19.2% | +8.5% | 2.30% | 10.96倍 | 1.53倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
市場注目の銘柄
チャート関連のコラム
