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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,301 | 1,317 | 1,299 | 1,299 | +20 | +1.6% | 2,410,200 |
| 2024/01/10 | 1,265.5 | 1,279 | 1,256 | 1,279 | +15.5 | +1.2% | 2,491,300 |
| 2024/01/09 | 1,270 | 1,275 | 1,253 | 1,263.5 | -4.5 | -0.4% | 2,428,700 |
| 2024/01/05 | 1,278 | 1,279.5 | 1,264.5 | 1,268 | +5.5 | +0.4% | 1,983,900 |
| 2024/01/04 | 1,250 | 1,277 | 1,242.5 | 1,262.5 | +42.5 | +3.5% | 3,979,800 |
| 2023/12/29 | 1,226 | 1,235 | 1,213 | 1,220 | +1.5 | +0.1% | 1,596,100 |
| 2023/12/28 | 1,224.5 | 1,230.5 | 1,218 | 1,218.5 | -12.5 | -1% | 1,218,600 |
| 2023/12/27 | 1,227 | 1,239 | 1,224.5 | 1,231 | +15 | +1.2% | 1,982,200 |
| 2023/12/26 | 1,218 | 1,218.5 | 1,207.5 | 1,216 | +5.5 | +0.5% | 1,394,600 |
| 2023/12/25 | 1,210 | 1,215 | 1,203.5 | 1,210.5 | +12 | +1% | 1,294,600 |
| 2023/12/22 | 1,190 | 1,200.5 | 1,185.5 | 1,198.5 | +18.5 | +1.6% | 2,066,500 |
| 2023/12/21 | 1,181 | 1,187 | 1,173.5 | 1,180 | -7.5 | -0.6% | 2,094,300 |
| 2023/12/20 | 1,171 | 1,193.5 | 1,170.5 | 1,187.5 | +2 | +0.2% | 2,030,900 |
| 2023/12/19 | 1,185 | 1,190.5 | 1,173.5 | 1,185.5 | -1.5 | -0.1% | 1,800,600 |
| 2023/12/18 | 1,185 | 1,191.5 | 1,170 | 1,187 | -24 | -2% | 1,800,600 |
| 2023/12/15 | 1,211 | 1,214.5 | 1,196.5 | 1,211 | +12.5 | +1% | 3,720,400 |
| 2023/12/14 | 1,211 | 1,219 | 1,195 | 1,198.5 | -18.5 | -1.5% | 2,859,100 |
| 2023/12/13 | 1,222 | 1,233 | 1,211.5 | 1,217 | -20 | -1.6% | 2,553,700 |
| 2023/12/12 | 1,251 | 1,254.5 | 1,236 | 1,237 | -8.5 | -0.7% | 1,705,300 |
| 2023/12/11 | 1,227 | 1,245.5 | 1,221 | 1,245.5 | +20.5 | +1.7% | 2,389,000 |
| 2023/12/08 | 1,230.5 | 1,238.5 | 1,222.5 | 1,225 | -13 | -1.1% | 2,887,300 |
| 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 |
201～
250
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
