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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/09/06 | 353 | 358 | 353 | 358 | +5 | +1.4% | 2,566,000 |
| 2010/09/03 | 347 | 355 | 346 | 353 | +10 | +2.9% | 6,951,000 |
| 2010/09/02 | 339 | 343 | 333 | 343 | +12 | +3.6% | 5,740,000 |
| 2010/09/01 | 326 | 332 | 324 | 331 | +11 | +3.4% | 3,721,000 |
| 2010/08/31 | 328 | 331 | 320 | 320 | -14 | -4.2% | 4,297,000 |
| 2010/08/30 | 335 | 345 | 333 | 334 | +4 | +1.2% | 3,526,000 |
| 2010/08/27 | 322 | 331 | 320 | 330 | +8 | +2.5% | 5,307,000 |
| 2010/08/26 | 331 | 331 | 318 | 322 | -7 | -2.1% | 5,224,000 |
| 2010/08/25 | 329 | 335 | 326 | 329 | -5 | -1.5% | 3,910,000 |
| 2010/08/24 | 334 | 338 | 331 | 334 | -4 | -1.2% | 2,447,000 |
| 2010/08/23 | 341 | 341 | 337 | 338 | -3 | -0.9% | 1,936,000 |
| 2010/08/20 | 343 | 345 | 339 | 341 | -9 | -2.6% | 3,401,000 |
| 2010/08/19 | 349 | 350 | 346 | 350 | +1 | +0.3% | 2,763,000 |
| 2010/08/18 | 348 | 351 | 342 | 349 | +2 | +0.6% | 4,621,000 |
| 2010/08/17 | 340 | 348 | 340 | 347 | -1 | -0.3% | 2,905,000 |
| 2010/08/16 | 338 | 349 | 337 | 348 | +7 | +2.1% | 4,049,000 |
| 2010/08/13 | 343 | 347 | 340 | 341 | -6 | -1.7% | 4,805,000 |
| 2010/08/12 | 342 | 348 | 340 | 347 | -3 | -0.9% | 3,216,000 |
| 2010/08/11 | 354 | 356 | 348 | 350 | -10 | -2.8% | 2,821,000 |
| 2010/08/10 | 368 | 370 | 358 | 360 | -4 | -1.1% | 2,965,000 |
| 2010/08/09 | 363 | 371 | 362 | 364 | -6 | -1.6% | 2,770,000 |
| 2010/08/06 | 366 | 378 | 366 | 370 | -6 | -1.6% | 5,219,000 |
| 2010/08/05 | 370 | 378 | 369 | 376 | +14 | +3.9% | 3,128,000 |
| 2010/08/04 | 372 | 372 | 362 | 362 | -14 | -3.7% | 4,785,000 |
| 2010/08/03 | 375 | 382 | 370 | 376 | +3 | +0.8% | 3,957,000 |
| 2010/08/02 | 373 | 381 | 372 | 373 | +4 | +1.1% | 2,493,000 |
| 2010/07/30 | 375 | 377 | 367 | 369 | -11 | -2.9% | 3,418,000 |
| 2010/07/29 | 382 | 384 | 379 | 380 | -6 | -1.6% | 1,190,000 |
| 2010/07/28 | 380 | 389 | 379 | 386 | +9 | +2.4% | 3,354,000 |
| 2010/07/27 | 381 | 381 | 376 | 377 | -3 | -0.8% | 2,026,000 |
| 2010/07/26 | 382 | 383 | 376 | 380 | -1 | -0.3% | 2,587,000 |
| 2010/07/23 | 376 | 384 | 375 | 381 | +15 | +4.1% | 7,342,000 |
| 2010/07/22 | 359 | 369 | 355 | 366 | +4 | +1.1% | 3,717,000 |
| 2010/07/21 | 368 | 370 | 362 | 362 | -8 | -2.2% | 2,844,000 |
| 2010/07/20 | 361 | 373 | 356 | 370 | +2 | +0.5% | 3,798,000 |
| 2010/07/16 | 368 | 369 | 365 | 368 | -5 | -1.3% | 2,681,000 |
| 2010/07/15 | 369 | 375 | 365 | 373 | -2 | -0.5% | 2,596,000 |
| 2010/07/14 | 370 | 375 | 369 | 375 | +13 | +3.6% | 3,172,000 |
| 2010/07/13 | 362 | 364 | 357 | 362 | +1 | +0.3% | 2,658,000 |
| 2010/07/12 | 360 | 367 | 357 | 361 | +5 | +1.4% | 2,513,000 |
3351～
3400
件表示中 / 3468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 | 184,000円 | +8.0% | +7.1% | 4.35% | 15.16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 | 268,600円 | +4.3% | -8.7% | 3.35% | 12.15倍 | 1.05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 | 122,000円 | - | - | - | - | - |
|
- |
| 大成建 | 615,100円 | +12.8% | +131.3% | 2.11% | 17.45倍 | 1.22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 |
| 住友林 | 542,300円 | +19.2% | +8.5% | 2.40% | 10.52倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
