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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 3,296 | 3,308 | 3,268 | 3,284 | +14 | +0.4% | 1,244,000 |
| 2025/12/23 | 3,255 | 3,288 | 3,215 | 3,270 | +4 | +0.1% | 1,676,200 |
| 2025/12/22 | 3,309 | 3,313 | 3,266 | 3,266 | -44 | -1.3% | 2,937,900 |
| 2025/12/19 | 3,259 | 3,327 | 3,225 | 3,310 | +49 | +1.5% | 4,325,600 |
| 2025/12/18 | 3,243 | 3,268 | 3,220 | 3,261 | +17 | +0.5% | 2,127,400 |
| 2025/12/17 | 3,225 | 3,265 | 3,192 | 3,244 | +21 | +0.7% | 1,992,000 |
| 2025/12/16 | 3,281 | 3,299 | 3,215 | 3,223 | -50 | -1.5% | 2,583,600 |
| 2025/12/15 | 3,261 | 3,293 | 3,238 | 3,273 | +9 | +0.3% | 2,138,400 |
| 2025/12/12 | 3,258 | 3,264 | 3,229 | 3,264 | +36 | +1.1% | 2,212,500 |
| 2025/12/11 | 3,241 | 3,273 | 3,209 | 3,228 | +20 | +0.6% | 3,476,200 |
| 2025/12/10 | 3,204 | 3,226 | 3,170 | 3,208 | +37 | +1.2% | 3,295,900 |
| 2025/12/09 | 3,163 | 3,187 | 3,126 | 3,171 | +13 | +0.4% | 1,884,200 |
| 2025/12/08 | 3,114 | 3,158 | 3,090 | 3,158 | +76 | +2.5% | 1,951,500 |
| 2025/12/05 | 3,128 | 3,128 | 3,082 | 3,082 | -47 | -1.5% | 1,719,400 |
| 2025/12/04 | 3,143 | 3,161 | 3,102 | 3,129 | +10 | +0.3% | 2,814,800 |
| 2025/12/03 | 3,127 | 3,142 | 3,107 | 3,119 | -10 | -0.3% | 2,108,000 |
| 2025/12/02 | 3,110 | 3,138 | 3,082 | 3,129 | +10 | +0.3% | 2,846,500 |
| 2025/12/01 | 3,164 | 3,172 | 3,095 | 3,119 | -65 | -2% | 2,850,900 |
| 2025/11/28 | 3,171 | 3,218 | 3,158 | 3,184 | +1 | ±0% | 2,687,600 |
| 2025/11/27 | 3,182 | 3,203 | 3,165 | 3,183 | +3 | +0.1% | 2,036,700 |
| 2025/11/26 | 3,150 | 3,190 | 3,117 | 3,180 | +69 | +2.2% | 3,087,700 |
| 2025/11/25 | 3,130 | 3,135 | 3,071 | 3,111 | -14 | -0.4% | 3,125,000 |
| 2025/11/21 | 2,990 | 3,126 | 2,988 | 3,125 | +148.5 | +5% | 9,445,300 |
| 2025/11/20 | 2,944 | 2,985 | 2,912.5 | 2,976.5 | +73 | +2.5% | 4,435,000 |
| 2025/11/19 | 2,890 | 2,926.5 | 2,873 | 2,903.5 | +73 | +2.6% | 5,775,200 |
| 2025/11/18 | 2,847 | 2,867.5 | 2,803 | 2,830.5 | -27.5 | -1% | 2,938,300 |
| 2025/11/17 | 2,861.5 | 2,881.5 | 2,846 | 2,858 | +7.5 | +0.3% | 2,305,900 |
| 2025/11/14 | 2,862.5 | 2,876.5 | 2,835 | 2,850.5 | -32.5 | -1.1% | 2,876,200 |
| 2025/11/13 | 2,855.5 | 2,894 | 2,840.5 | 2,883 | +36 | +1.3% | 2,986,800 |
| 2025/11/12 | 2,850 | 2,872 | 2,820.5 | 2,847 | -16 | -0.6% | 3,584,600 |
| 2025/11/11 | 2,801 | 2,905 | 2,795 | 2,863 | +30.5 | +1.1% | 3,942,200 |
| 2025/11/10 | 2,820.5 | 2,841.5 | 2,794 | 2,832.5 | +27 | +1% | 2,891,800 |
| 2025/11/07 | 2,797.5 | 2,817 | 2,760.5 | 2,805.5 | +7 | +0.3% | 4,802,100 |
| 2025/11/06 | 2,959 | 2,983.5 | 2,791.5 | 2,798.5 | -74.5 | -2.6% | 8,633,300 |
| 2025/11/05 | 2,648 | 2,910.5 | 2,591.5 | 2,873 | +225 | +8.5% | 9,434,400 |
| 2025/11/04 | 2,591 | 2,664.5 | 2,591 | 2,648 | +36 | +1.4% | 3,425,400 |
| 2025/10/31 | 2,637 | 2,645.5 | 2,609.5 | 2,612 | -14 | -0.5% | 2,314,900 |
| 2025/10/30 | 2,592 | 2,636 | 2,580 | 2,626 | +36 | +1.4% | 2,913,500 |
| 2025/10/29 | 2,610 | 2,631.5 | 2,583.5 | 2,590 | -3 | -0.1% | 2,583,200 |
| 2025/10/28 | 2,615 | 2,634.5 | 2,585.5 | 2,593 | -36 | -1.4% | 1,934,900 |
| 2025/10/27 | 2,627 | 2,637.5 | 2,609.5 | 2,629 | +28 | +1.1% | 2,215,500 |
| 2025/10/24 | 2,612 | 2,623.5 | 2,593 | 2,601 | +25.5 | +1% | 2,559,500 |
| 2025/10/23 | 2,570 | 2,600 | 2,560 | 2,575.5 | -35 | -1.3% | 2,978,300 |
| 2025/10/22 | 2,534 | 2,610.5 | 2,527 | 2,610.5 | +96 | +3.8% | 4,590,700 |
| 2025/10/21 | 2,545 | 2,548 | 2,496.5 | 2,514.5 | -20 | -0.8% | 2,959,900 |
| 2025/10/20 | 2,533 | 2,550 | 2,501.5 | 2,534.5 | +49 | +2% | 3,338,800 |
| 2025/10/17 | 2,455 | 2,512 | 2,453.5 | 2,485.5 | +32 | +1.3% | 3,786,400 |
| 2025/10/16 | 2,520 | 2,521 | 2,435 | 2,453.5 | +45 | +1.9% | 4,615,100 |
| 2025/10/15 | 2,397 | 2,413 | 2,388.5 | 2,408.5 | +24.5 | +1% | 2,413,800 |
| 2025/10/14 | 2,340.5 | 2,396.5 | 2,334 | 2,384 | +8.5 | +0.4% | 2,751,300 |
151～
200
件表示中 / 4001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 | 303,000円 | +13.9% | -10.4% | 3.10% | 13.27倍 | 1.66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 | 342,700円 | +3.7% | -4.2% | 4.23% | 10.19倍 | 1.04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 |
| 大成建 | 1,289,000円 | +15.8% | -4.5% | 2.95% | 13.92倍 | 2.22倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 清水建 | 239,250円 | +12.3% | +50.0% | 3.22% | 9.82倍 | 1.66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 |
| きんでん | 697,100円 | +7.9% | +1.6% | 3.44% | 16.38倍 | 1.73倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム
