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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 348 | 348 | 342 | 344 | -2 | -0.6% | 3,896,000 |
| 2010/11/18 | 336 | 346 | 335 | 346 | +9 | +2.7% | 4,761,000 |
| 2010/11/17 | 329 | 338 | 329 | 337 | +5 | +1.5% | 4,856,000 |
| 2010/11/16 | 330 | 334 | 326 | 332 | +4 | +1.2% | 5,021,000 |
| 2010/11/15 | 330 | 331 | 327 | 328 | -1 | -0.3% | 2,438,000 |
| 2010/11/12 | 330 | 335 | 326 | 329 | -4 | -1.2% | 4,725,000 |
| 2010/11/11 | 337 | 337 | 332 | 333 | -1 | -0.3% | 4,443,000 |
| 2010/11/10 | 327 | 336 | 326 | 334 | +7 | +2.1% | 4,487,000 |
| 2010/11/09 | 341 | 341 | 324 | 327 | -13 | -3.8% | 7,770,000 |
| 2010/11/08 | 338 | 343 | 335 | 340 | +1 | +0.3% | 4,453,000 |
| 2010/11/05 | 334 | 344 | 332 | 339 | +10 | +3% | 4,901,000 |
| 2010/11/04 | 329 | 336 | 328 | 329 | +3 | +0.9% | 4,835,000 |
| 2010/11/02 | 325 | 332 | 322 | 326 | -2 | -0.6% | 4,108,000 |
| 2010/11/01 | 325 | 335 | 325 | 328 | ±0 | ±0% | 5,569,000 |
| 2010/10/29 | 336 | 338 | 326 | 328 | -9 | -2.7% | 4,963,000 |
| 2010/10/28 | 339 | 342 | 334 | 337 | -6 | -1.7% | 6,198,000 |
| 2010/10/27 | 349 | 349 | 340 | 343 | -3 | -0.9% | 3,877,000 |
| 2010/10/26 | 348 | 348 | 342 | 346 | -1 | -0.3% | 3,265,000 |
| 2010/10/25 | 345 | 348 | 343 | 347 | +2 | +0.6% | 2,613,000 |
| 2010/10/22 | 342 | 349 | 342 | 345 | +6 | +1.8% | 3,623,000 |
| 2010/10/21 | 339 | 344 | 335 | 339 | -2 | -0.6% | 2,977,000 |
| 2010/10/20 | 337 | 342 | 334 | 341 | -3 | -0.9% | 3,173,000 |
| 2010/10/19 | 339 | 346 | 337 | 344 | +6 | +1.8% | 3,766,000 |
| 2010/10/18 | 340 | 343 | 336 | 338 | -4 | -1.2% | 4,103,000 |
| 2010/10/15 | 344 | 345 | 336 | 342 | -1 | -0.3% | 3,585,000 |
| 2010/10/14 | 339 | 344 | 335 | 343 | +12 | +3.6% | 4,126,000 |
| 2010/10/13 | 344 | 346 | 330 | 331 | -11 | -3.2% | 5,012,000 |
| 2010/10/12 | 346 | 347 | 336 | 342 | -1 | -0.3% | 6,208,000 |
| 2010/10/08 | 349 | 351 | 342 | 343 | -7 | -2% | 5,594,000 |
| 2010/10/07 | 332 | 353 | 331 | 350 | +19 | +5.7% | 8,588,000 |
| 2010/10/06 | 320 | 334 | 316 | 331 | +16 | +5.1% | 7,241,000 |
| 2010/10/05 | 318 | 321 | 309 | 315 | -6 | -1.9% | 6,772,000 |
| 2010/10/04 | 330 | 330 | 320 | 321 | -9 | -2.7% | 4,343,000 |
| 2010/10/01 | 337 | 337 | 326 | 330 | -2 | -0.6% | 4,022,000 |
| 2010/09/30 | 334 | 341 | 331 | 332 | -1 | -0.3% | 4,346,000 |
| 2010/09/29 | 335 | 338 | 332 | 333 | ±0 | ±0% | 2,647,000 |
| 2010/09/28 | 334 | 336 | 332 | 333 | -2 | -0.6% | 1,999,000 |
| 2010/09/27 | 341 | 341 | 333 | 335 | -1 | -0.3% | 2,621,000 |
| 2010/09/24 | 335 | 341 | 334 | 336 | -2 | -0.6% | 2,824,000 |
| 2010/09/22 | 337 | 341 | 336 | 338 | +3 | +0.9% | 2,961,000 |
| 2010/09/21 | 339 | 339 | 333 | 335 | -8 | -2.3% | 3,765,000 |
| 2010/09/17 | 339 | 345 | 335 | 343 | +8 | +2.4% | 2,882,000 |
| 2010/09/16 | 343 | 343 | 332 | 335 | -7 | -2% | 5,481,000 |
| 2010/09/15 | 336 | 345 | 332 | 342 | +2 | +0.6% | 7,910,000 |
| 2010/09/14 | 355 | 356 | 339 | 340 | -17 | -4.8% | 6,820,000 |
| 2010/09/13 | 357 | 361 | 355 | 357 | +3 | +0.8% | 1,337,000 |
| 2010/09/10 | 353 | 357 | 351 | 354 | +3 | +0.9% | 5,383,000 |
| 2010/09/09 | 352 | 354 | 347 | 351 | +2 | +0.6% | 2,606,000 |
| 2010/09/08 | 349 | 352 | 348 | 349 | -8 | -2.2% | 1,809,000 |
| 2010/09/07 | 355 | 358 | 350 | 357 | -1 | -0.3% | 2,092,000 |
3301～
3350
件表示中 / 3458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 | 184,300円 | +8.0% | +7.1% | 4.34% | 15.19倍 | 1.15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 |
| 鹿 島 | 276,500円 | +4.3% | -8.7% | 3.25% | 12.50倍 | 1.08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 | 131,000円 | - | - | - | - | - |
|
- |
| 住友林 | 600,300円 | +19.2% | +8.5% | 2.17% | 11.64倍 | 1.63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 |
| 大成建 | 583,000円 | +12.8% | +131.3% | 2.23% | 16.54倍 | 1.16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
