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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 2,120 | 2,126 | 2,106.5 | 2,116.5 | +9 | +0.4% | 2,173,900 |
| 2024/12/04 | 2,168 | 2,169.5 | 2,101 | 2,107.5 | -55.5 | -2.6% | 2,778,000 |
| 2024/12/03 | 2,147.5 | 2,165.5 | 2,135.5 | 2,163 | +22 | +1% | 2,785,300 |
| 2024/12/02 | 2,113 | 2,141 | 2,096.5 | 2,141 | +6 | +0.3% | 4,293,400 |
| 2024/11/29 | 2,107.5 | 2,145.5 | 2,107 | 2,135 | +28 | +1.3% | 2,306,400 |
| 2024/11/28 | 2,077.5 | 2,112 | 2,076.5 | 2,107 | +20 | +1% | 1,911,100 |
| 2024/11/27 | 2,112 | 2,119 | 2,069.5 | 2,087 | -38 | -1.8% | 2,386,100 |
| 2024/11/26 | 2,127.5 | 2,137 | 2,088 | 2,125 | +3 | +0.1% | 2,125,000 |
| 2024/11/25 | 2,135 | 2,147.5 | 2,097.5 | 2,122 | +2 | +0.1% | 6,631,800 |
| 2024/11/22 | 2,094.5 | 2,134 | 2,083.5 | 2,120 | +86.5 | +4.3% | 3,360,300 |
| 2024/11/21 | 2,082 | 2,084 | 2,032 | 2,033.5 | -38.5 | -1.9% | 2,337,800 |
| 2024/11/20 | 2,074 | 2,081.5 | 2,055 | 2,072 | +10.5 | +0.5% | 2,113,500 |
| 2024/11/19 | 2,050 | 2,065 | 2,034 | 2,061.5 | +14 | +0.7% | 1,802,100 |
| 2024/11/18 | 2,041.5 | 2,068 | 2,038 | 2,047.5 | +7.5 | +0.4% | 1,835,600 |
| 2024/11/15 | 2,059 | 2,079 | 2,038.5 | 2,040 | -7.5 | -0.4% | 2,081,500 |
| 2024/11/14 | 2,056 | 2,072 | 2,036.5 | 2,047.5 | -7 | -0.3% | 2,082,900 |
| 2024/11/13 | 2,051.5 | 2,062 | 2,008.5 | 2,054.5 | +22 | +1.1% | 3,199,800 |
| 2024/11/12 | 2,030 | 2,058.5 | 2,005 | 2,032.5 | -5.5 | -0.3% | 5,553,300 |
| 2024/11/11 | 2,023.5 | 2,072 | 1,930.5 | 2,038 | +52.5 | +2.6% | 6,334,700 |
| 2024/11/08 | 2,035.5 | 2,045 | 1,975 | 1,985.5 | -25 | -1.2% | 4,006,400 |
| 2024/11/07 | 1,912 | 2,019.5 | 1,898.5 | 2,010.5 | +105.5 | +5.5% | 4,814,000 |
| 2024/11/06 | 1,879 | 1,922 | 1,865.5 | 1,905 | +37.5 | +2% | 2,211,400 |
| 2024/11/05 | 1,890.5 | 1,897.5 | 1,860 | 1,867.5 | -12 | -0.6% | 2,157,600 |
| 2024/11/01 | 1,877.5 | 1,892 | 1,872 | 1,879.5 | -11 | -0.6% | 1,831,000 |
| 2024/10/31 | 1,909 | 1,909.5 | 1,875 | 1,890.5 | -13 | -0.7% | 3,922,100 |
| 2024/10/30 | 1,894 | 1,906.5 | 1,882.5 | 1,903.5 | +15 | +0.8% | 8,985,200 |
| 2024/10/29 | 1,880.5 | 1,898 | 1,870 | 1,888.5 | +13.5 | +0.7% | 2,013,900 |
| 2024/10/28 | 1,881 | 1,894 | 1,856.5 | 1,875 | -8.5 | -0.5% | 3,091,400 |
| 2024/10/25 | 1,872 | 1,890 | 1,863.5 | 1,883.5 | +9.5 | +0.5% | 3,308,700 |
| 2024/10/24 | 1,836 | 1,874 | 1,828 | 1,874 | +35 | +1.9% | 2,749,200 |
| 2024/10/23 | 1,833.5 | 1,844 | 1,821 | 1,839 | -4.5 | -0.2% | 1,613,700 |
| 2024/10/22 | 1,855 | 1,867.5 | 1,829 | 1,843.5 | -14.5 | -0.8% | 1,937,600 |
| 2024/10/21 | 1,883 | 1,883.5 | 1,855 | 1,858 | -25 | -1.3% | 1,724,600 |
| 2024/10/18 | 1,883 | 1,892.5 | 1,867 | 1,883 | +3.5 | +0.2% | 2,462,200 |
| 2024/10/17 | 1,900 | 1,916 | 1,879.5 | 1,879.5 | -13 | -0.7% | 2,992,600 |
| 2024/10/16 | 1,835.5 | 1,908.5 | 1,824 | 1,892.5 | +80 | +4.4% | 4,361,700 |
| 2024/10/15 | 1,803.5 | 1,820 | 1,799 | 1,812.5 | +18.5 | +1% | 2,141,700 |
| 2024/10/11 | 1,809 | 1,813 | 1,791 | 1,794 | -25.5 | -1.4% | 2,612,700 |
| 2024/10/10 | 1,841.5 | 1,842 | 1,816 | 1,819.5 | -11.5 | -0.6% | 2,198,800 |
| 2024/10/09 | 1,848 | 1,848 | 1,812 | 1,831 | -8 | -0.4% | 1,973,600 |
| 2024/10/08 | 1,826.5 | 1,847 | 1,823.5 | 1,839 | +2 | +0.1% | 2,197,200 |
| 2024/10/07 | 1,848 | 1,855 | 1,826 | 1,837 | +8.5 | +0.5% | 2,298,900 |
| 2024/10/04 | 1,804 | 1,829.5 | 1,800.5 | 1,828.5 | +26 | +1.4% | 2,119,900 |
| 2024/10/03 | 1,843 | 1,846 | 1,798 | 1,802.5 | -6 | -0.3% | 2,305,900 |
| 2024/10/02 | 1,790 | 1,819.5 | 1,785 | 1,808.5 | -4.5 | -0.2% | 2,267,100 |
| 2024/10/01 | 1,818 | 1,829 | 1,811.5 | 1,813 | ±0 | ±0% | 2,021,600 |
| 2024/09/30 | 1,800 | 1,825 | 1,787 | 1,813 | -40.5 | -2.2% | 4,560,200 |
| 2024/09/27 | 1,839.5 | 1,858 | 1,827.5 | 1,853.5 | -42 | -2.2% | 2,926,900 |
| 2024/09/26 | 1,857 | 1,904.5 | 1,852.5 | 1,895.5 | +52.5 | +2.8% | 3,204,400 |
| 2024/09/25 | 1,868 | 1,868 | 1,825 | 1,843 | -25 | -1.3% | 2,489,500 |
101～
150
件表示中 / 3695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 | 229,200円 | +12.7% | +66.1% | 3.49% | 11.29倍 | 1.44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 | 333,300円 | +10.9% | +12.4% | 4.32% | 9.31倍 | 1.10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 | 358,300円 | +7.7% | -2.1% | 2.90% | 14.06倍 | 1.39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 | 791,500円 | +22.0% | +245.7% | 2.65% | 11.08倍 | 1.47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 | 157,400円 | -3.1% | - | 2.41% | 16.27倍 | 1.25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
