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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,300 | 1,306 | 1,291 | 1,305 | +8 | +0.6% | 1,665,300 |
| 2017/08/31 | 1,292 | 1,299 | 1,289 | 1,297 | +11 | +0.9% | 3,320,800 |
| 2017/08/30 | 1,293 | 1,295 | 1,282 | 1,286 | -2 | -0.2% | 2,541,800 |
| 2017/08/29 | 1,276 | 1,293 | 1,274 | 1,288 | +19 | +1.5% | 2,466,700 |
| 2017/08/28 | 1,273 | 1,273 | 1,262 | 1,269 | ±0 | ±0% | 1,708,900 |
| 2017/08/25 | 1,272 | 1,275 | 1,264 | 1,269 | -1 | -0.1% | 1,189,600 |
| 2017/08/24 | 1,285 | 1,289 | 1,270 | 1,270 | -20 | -1.6% | 2,221,700 |
| 2017/08/23 | 1,295 | 1,307 | 1,288 | 1,290 | +6 | +0.5% | 2,751,400 |
| 2017/08/22 | 1,301 | 1,302 | 1,283 | 1,284 | -6 | -0.5% | 2,172,100 |
| 2017/08/21 | 1,271 | 1,291 | 1,267 | 1,290 | +19 | +1.5% | 2,215,400 |
| 2017/08/18 | 1,261 | 1,274 | 1,253 | 1,271 | -5 | -0.4% | 2,741,700 |
| 2017/08/17 | 1,278 | 1,284 | 1,272 | 1,276 | -6 | -0.5% | 1,901,400 |
| 2017/08/16 | 1,290 | 1,298 | 1,273 | 1,282 | -11 | -0.9% | 2,286,700 |
| 2017/08/15 | 1,270 | 1,299 | 1,269 | 1,293 | +30 | +2.4% | 3,008,700 |
| 2017/08/14 | 1,282 | 1,282 | 1,257 | 1,263 | -14 | -1.1% | 3,558,400 |
| 2017/08/10 | 1,285 | 1,291 | 1,261 | 1,277 | -1 | -0.1% | 2,976,200 |
| 2017/08/09 | 1,321 | 1,322 | 1,270 | 1,278 | -44 | -3.3% | 6,079,900 |
| 2017/08/08 | 1,392 | 1,394 | 1,316 | 1,322 | -62 | -4.5% | 7,662,700 |
| 2017/08/07 | 1,360 | 1,395 | 1,351 | 1,384 | +34 | +2.5% | 3,230,100 |
| 2017/08/04 | 1,347 | 1,354 | 1,345 | 1,350 | +6 | +0.4% | 1,563,700 |
| 2017/08/03 | 1,335 | 1,347 | 1,333 | 1,344 | +8 | +0.6% | 1,398,900 |
| 2017/08/02 | 1,350 | 1,355 | 1,327 | 1,336 | -7 | -0.5% | 1,533,900 |
| 2017/08/01 | 1,310 | 1,345 | 1,310 | 1,343 | +15 | +1.1% | 2,048,900 |
| 2017/07/31 | 1,310 | 1,329 | 1,295 | 1,328 | +8 | +0.6% | 2,648,900 |
| 2017/07/28 | 1,313 | 1,324 | 1,310 | 1,320 | +3 | +0.2% | 1,366,700 |
| 2017/07/27 | 1,320 | 1,325 | 1,312 | 1,317 | ±0 | ±0% | 1,813,500 |
| 2017/07/26 | 1,323 | 1,325 | 1,311 | 1,317 | +4 | +0.3% | 2,065,900 |
| 2017/07/25 | 1,336 | 1,337 | 1,303 | 1,313 | -25 | -1.9% | 3,086,700 |
| 2017/07/24 | 1,339 | 1,347 | 1,333 | 1,338 | -8 | -0.6% | 1,824,600 |
| 2017/07/21 | 1,347 | 1,349 | 1,329 | 1,346 | -14 | -1% | 2,369,500 |
| 2017/07/20 | 1,344 | 1,362 | 1,344 | 1,360 | +20 | +1.5% | 1,813,000 |
| 2017/07/19 | 1,338 | 1,349 | 1,332 | 1,340 | +1 | +0.1% | 1,724,700 |
| 2017/07/18 | 1,338 | 1,350 | 1,330 | 1,339 | +1 | +0.1% | 1,915,400 |
| 2017/07/14 | 1,322 | 1,344 | 1,320 | 1,338 | +17 | +1.3% | 2,086,700 |
| 2017/07/13 | 1,329 | 1,331 | 1,312 | 1,321 | ±0 | ±0% | 3,352,600 |
| 2017/07/12 | 1,333 | 1,333 | 1,315 | 1,321 | -12 | -0.9% | 1,932,100 |
| 2017/07/11 | 1,327 | 1,335 | 1,321 | 1,333 | +11 | +0.8% | 1,250,200 |
| 2017/07/10 | 1,320 | 1,328 | 1,306 | 1,322 | +12 | +0.9% | 2,314,200 |
| 2017/07/07 | 1,334 | 1,340 | 1,308 | 1,310 | -33 | -2.5% | 3,239,100 |
| 2017/07/06 | 1,333 | 1,357 | 1,325 | 1,343 | +22 | +1.7% | 4,576,500 |
| 2017/07/05 | 1,321 | 1,324 | 1,306 | 1,321 | -1 | -0.1% | 2,623,300 |
| 2017/07/04 | 1,338 | 1,339 | 1,317 | 1,322 | -13 | -1% | 2,020,600 |
| 2017/07/03 | 1,328 | 1,354 | 1,328 | 1,335 | +14 | +1.1% | 2,848,500 |
| 2017/06/30 | 1,316 | 1,326 | 1,309 | 1,321 | -4 | -0.3% | 2,413,100 |
| 2017/06/29 | 1,335 | 1,337 | 1,324 | 1,325 | -2 | -0.2% | 1,738,300 |
| 2017/06/28 | 1,333 | 1,337 | 1,320 | 1,327 | -11 | -0.8% | 2,720,200 |
| 2017/06/27 | 1,343 | 1,345 | 1,326 | 1,338 | -7 | -0.5% | 2,349,900 |
| 2017/06/26 | 1,353 | 1,357 | 1,344 | 1,345 | -6 | -0.4% | 1,622,300 |
| 2017/06/23 | 1,350 | 1,354 | 1,340 | 1,351 | -3 | -0.2% | 1,857,400 |
| 2017/06/22 | 1,361 | 1,368 | 1,353 | 1,354 | -7 | -0.5% | 2,499,600 |
1751～
1800
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
