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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,236 | 1,253 | 1,228.5 | 1,238 | -23.5 | -1.9% | 2,831,300 |
| 2023/12/06 | 1,224 | 1,267 | 1,223 | 1,261.5 | +37 | +3% | 2,441,300 |
| 2023/12/05 | 1,238 | 1,251 | 1,224.5 | 1,224.5 | -8 | -0.6% | 2,175,300 |
| 2023/12/04 | 1,241 | 1,241 | 1,223.5 | 1,232.5 | -29.5 | -2.3% | 2,462,000 |
| 2023/12/01 | 1,258 | 1,268 | 1,258 | 1,262 | +14.5 | +1.2% | 1,962,800 |
| 2023/11/30 | 1,232 | 1,253.5 | 1,228 | 1,247.5 | -1.5 | -0.1% | 6,296,700 |
| 2023/11/29 | 1,273.5 | 1,273.5 | 1,246 | 1,249 | -32.5 | -2.5% | 2,219,600 |
| 2023/11/28 | 1,285.5 | 1,294 | 1,277.5 | 1,281.5 | -3.5 | -0.3% | 1,738,300 |
| 2023/11/27 | 1,295.5 | 1,302.5 | 1,283 | 1,285 | -18.5 | -1.4% | 1,376,900 |
| 2023/11/24 | 1,300 | 1,304.5 | 1,290 | 1,303.5 | +21.5 | +1.7% | 1,597,200 |
| 2023/11/22 | 1,272.5 | 1,288 | 1,271.5 | 1,282 | +5.5 | +0.4% | 1,057,100 |
| 2023/11/21 | 1,271.5 | 1,284.5 | 1,268.5 | 1,276.5 | +0.5 | ±0% | 2,047,800 |
| 2023/11/20 | 1,305.5 | 1,320 | 1,276 | 1,276 | -40 | -3% | 1,666,700 |
| 2023/11/17 | 1,305 | 1,319 | 1,298.5 | 1,316 | +14 | +1.1% | 2,478,600 |
| 2023/11/16 | 1,312 | 1,322.5 | 1,302 | 1,302 | -11.5 | -0.9% | 2,516,100 |
| 2023/11/15 | 1,335 | 1,335 | 1,293 | 1,313.5 | -11 | -0.8% | 2,848,400 |
| 2023/11/14 | 1,323.5 | 1,347 | 1,318 | 1,324.5 | +18 | +1.4% | 2,968,400 |
| 2023/11/13 | 1,306 | 1,311 | 1,287 | 1,306.5 | +4.5 | +0.3% | 2,261,100 |
| 2023/11/10 | 1,288.5 | 1,304.5 | 1,287 | 1,302 | +20.5 | +1.6% | 1,962,800 |
| 2023/11/09 | 1,282 | 1,308 | 1,265.5 | 1,281.5 | +24 | +1.9% | 3,900,400 |
| 2023/11/08 | 1,283 | 1,287 | 1,241 | 1,257.5 | -32.5 | -2.5% | 3,915,800 |
| 2023/11/07 | 1,377 | 1,390.5 | 1,289.5 | 1,290 | -68.5 | -5% | 4,468,000 |
| 2023/11/06 | 1,345 | 1,376 | 1,321 | 1,358.5 | +25.5 | +1.9% | 4,537,000 |
| 2023/11/02 | 1,338 | 1,345 | 1,325 | 1,333 | +2 | +0.2% | 2,626,400 |
| 2023/11/01 | 1,308 | 1,331 | 1,306.5 | 1,331 | +43 | +3.3% | 2,865,200 |
| 2023/10/31 | 1,281.5 | 1,288.5 | 1,265 | 1,288 | +10 | +0.8% | 3,056,500 |
| 2023/10/30 | 1,284 | 1,285.5 | 1,261.5 | 1,278 | -11.5 | -0.9% | 2,337,400 |
| 2023/10/27 | 1,279 | 1,290 | 1,270.5 | 1,289.5 | +24 | +1.9% | 2,156,100 |
| 2023/10/26 | 1,271 | 1,288.5 | 1,257.5 | 1,265.5 | +8.5 | +0.7% | 2,148,300 |
| 2023/10/25 | 1,258.5 | 1,273 | 1,252 | 1,257 | +13 | +1% | 1,532,600 |
| 2023/10/24 | 1,253.5 | 1,255.5 | 1,219.5 | 1,244 | -1.5 | -0.1% | 1,994,400 |
| 2023/10/23 | 1,248.5 | 1,257.5 | 1,242.5 | 1,245.5 | -8 | -0.6% | 1,752,200 |
| 2023/10/20 | 1,253.5 | 1,268 | 1,249.5 | 1,253.5 | -13.5 | -1.1% | 2,404,200 |
| 2023/10/19 | 1,272 | 1,282 | 1,260 | 1,267 | -29 | -2.2% | 1,847,700 |
| 2023/10/18 | 1,303.5 | 1,308 | 1,287.5 | 1,296 | ±0 | ±0% | 1,593,100 |
| 2023/10/17 | 1,311.5 | 1,315 | 1,286 | 1,296 | +1.5 | +0.1% | 1,357,300 |
| 2023/10/16 | 1,299 | 1,302 | 1,284 | 1,294.5 | -18.5 | -1.4% | 1,646,500 |
| 2023/10/13 | 1,314 | 1,318 | 1,298 | 1,313 | -9 | -0.7% | 2,989,000 |
| 2023/10/12 | 1,336 | 1,336.5 | 1,312.5 | 1,322 | -1 | -0.1% | 1,892,700 |
| 2023/10/11 | 1,329 | 1,338.5 | 1,322.5 | 1,323 | -18.5 | -1.4% | 2,017,100 |
| 2023/10/10 | 1,320 | 1,348 | 1,308.5 | 1,341.5 | +46 | +3.6% | 2,237,400 |
| 2023/10/06 | 1,292.5 | 1,310.5 | 1,292.5 | 1,295.5 | +17.5 | +1.4% | 2,150,000 |
| 2023/10/05 | 1,250 | 1,283.5 | 1,245.5 | 1,278 | +32.5 | +2.6% | 2,519,900 |
| 2023/10/04 | 1,281 | 1,289.5 | 1,243 | 1,245.5 | -31.5 | -2.5% | 3,322,700 |
| 2023/10/03 | 1,316.5 | 1,320 | 1,275.5 | 1,277 | -30 | -2.3% | 3,085,900 |
| 2023/10/02 | 1,312.5 | 1,333 | 1,303.5 | 1,307 | -9.5 | -0.7% | 2,438,100 |
| 2023/09/29 | 1,339 | 1,345 | 1,306.5 | 1,316.5 | -19.5 | -1.5% | 3,014,000 |
| 2023/09/28 | 1,333 | 1,347 | 1,323.5 | 1,336 | -24.5 | -1.8% | 2,565,500 |
| 2023/09/27 | 1,348.5 | 1,362 | 1,335.5 | 1,360.5 | +6.5 | +0.5% | 2,323,500 |
| 2023/09/26 | 1,355 | 1,360 | 1,345.5 | 1,354 | -13 | -1% | 1,863,100 |
101～
150
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
