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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,451 | 1,453 | 1,432 | 1,442 | -35 | -2.4% | 4,555,900 |
| 2017/11/14 | 1,485 | 1,504 | 1,476 | 1,477 | -9 | -0.6% | 2,665,000 |
| 2017/11/13 | 1,508 | 1,510 | 1,485 | 1,486 | -39 | -2.6% | 2,553,400 |
| 2017/11/10 | 1,545 | 1,555 | 1,520 | 1,525 | -47 | -3% | 3,505,300 |
| 2017/11/09 | 1,555 | 1,609 | 1,544 | 1,572 | +54 | +3.6% | 6,287,000 |
| 2017/11/08 | 1,563 | 1,587 | 1,497 | 1,518 | -43 | -2.8% | 6,409,900 |
| 2017/11/07 | 1,541 | 1,561 | 1,524 | 1,561 | +12 | +0.8% | 3,468,500 |
| 2017/11/06 | 1,551 | 1,555 | 1,533 | 1,549 | +21 | +1.4% | 2,812,400 |
| 2017/11/02 | 1,520 | 1,530 | 1,509 | 1,528 | +16 | +1.1% | 2,201,500 |
| 2017/11/01 | 1,494 | 1,514 | 1,485 | 1,512 | +32 | +2.2% | 2,548,100 |
| 2017/10/31 | 1,461 | 1,483 | 1,460 | 1,480 | +12 | +0.8% | 3,075,900 |
| 2017/10/30 | 1,465 | 1,474 | 1,462 | 1,468 | +6 | +0.4% | 2,433,400 |
| 2017/10/27 | 1,461 | 1,476 | 1,454 | 1,462 | +10 | +0.7% | 2,711,600 |
| 2017/10/26 | 1,436 | 1,458 | 1,433 | 1,452 | +6 | +0.4% | 2,333,700 |
| 2017/10/25 | 1,446 | 1,452 | 1,441 | 1,446 | -1 | -0.1% | 2,287,100 |
| 2017/10/24 | 1,433 | 1,448 | 1,428 | 1,447 | +11 | +0.8% | 1,830,100 |
| 2017/10/23 | 1,440 | 1,448 | 1,434 | 1,436 | +11 | +0.8% | 2,391,400 |
| 2017/10/20 | 1,415 | 1,429 | 1,415 | 1,425 | -3 | -0.2% | 1,875,700 |
| 2017/10/19 | 1,440 | 1,443 | 1,426 | 1,428 | -5 | -0.3% | 2,030,300 |
| 2017/10/18 | 1,420 | 1,435 | 1,420 | 1,433 | +12 | +0.8% | 2,471,700 |
| 2017/10/17 | 1,415 | 1,423 | 1,405 | 1,421 | +9 | +0.6% | 2,729,400 |
| 2017/10/16 | 1,403 | 1,414 | 1,393 | 1,412 | +8 | +0.6% | 1,981,400 |
| 2017/10/13 | 1,391 | 1,411 | 1,385 | 1,404 | +10 | +0.7% | 3,534,100 |
| 2017/10/12 | 1,409 | 1,415 | 1,393 | 1,394 | -12 | -0.9% | 2,672,600 |
| 2017/10/11 | 1,387 | 1,411 | 1,383 | 1,406 | +10 | +0.7% | 2,601,100 |
| 2017/10/10 | 1,346 | 1,398 | 1,346 | 1,396 | +37 | +2.7% | 3,478,800 |
| 2017/10/06 | 1,370 | 1,372 | 1,355 | 1,359 | -1 | -0.1% | 2,021,400 |
| 2017/10/05 | 1,357 | 1,366 | 1,354 | 1,360 | +3 | +0.2% | 1,341,000 |
| 2017/10/04 | 1,361 | 1,363 | 1,352 | 1,357 | -6 | -0.4% | 2,059,500 |
| 2017/10/03 | 1,347 | 1,363 | 1,343 | 1,363 | +23 | +1.7% | 2,076,600 |
| 2017/10/02 | 1,348 | 1,356 | 1,337 | 1,340 | -9 | -0.7% | 1,749,000 |
| 2017/09/29 | 1,353 | 1,356 | 1,342 | 1,349 | -13 | -1% | 3,808,600 |
| 2017/09/28 | 1,368 | 1,378 | 1,350 | 1,362 | +7 | +0.5% | 2,779,600 |
| 2017/09/27 | 1,360 | 1,360 | 1,347 | 1,355 | -11 | -0.8% | 1,821,700 |
| 2017/09/26 | 1,344 | 1,366 | 1,344 | 1,366 | +23 | +1.7% | 3,540,100 |
| 2017/09/25 | 1,328 | 1,345 | 1,321 | 1,343 | +25 | +1.9% | 2,692,500 |
| 2017/09/22 | 1,331 | 1,334 | 1,318 | 1,318 | -2 | -0.2% | 2,671,400 |
| 2017/09/21 | 1,331 | 1,336 | 1,319 | 1,320 | ±0 | ±0% | 2,399,200 |
| 2017/09/20 | 1,298 | 1,323 | 1,297 | 1,320 | +20 | +1.5% | 2,722,800 |
| 2017/09/19 | 1,303 | 1,304 | 1,287 | 1,300 | +2 | +0.2% | 2,563,400 |
| 2017/09/15 | 1,285 | 1,302 | 1,283 | 1,298 | +12 | +0.9% | 3,385,200 |
| 2017/09/14 | 1,286 | 1,294 | 1,284 | 1,286 | +4 | +0.3% | 1,636,500 |
| 2017/09/13 | 1,286 | 1,289 | 1,276 | 1,282 | -5 | -0.4% | 2,222,700 |
| 2017/09/12 | 1,315 | 1,315 | 1,283 | 1,287 | -20 | -1.5% | 3,067,800 |
| 2017/09/11 | 1,316 | 1,318 | 1,303 | 1,307 | +4 | +0.3% | 1,715,800 |
| 2017/09/08 | 1,305 | 1,310 | 1,297 | 1,303 | -3 | -0.2% | 2,907,700 |
| 2017/09/07 | 1,309 | 1,324 | 1,300 | 1,306 | +12 | +0.9% | 2,574,000 |
| 2017/09/06 | 1,274 | 1,294 | 1,272 | 1,294 | +14 | +1.1% | 2,035,700 |
| 2017/09/05 | 1,285 | 1,287 | 1,271 | 1,280 | -5 | -0.4% | 2,114,900 |
| 2017/09/04 | 1,298 | 1,300 | 1,282 | 1,285 | -20 | -1.5% | 1,481,800 |
1701～
1750
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
