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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 379 | 384 | 371 | 374 | -9 | -2.3% | 3,080,000 |
| 2010/06/16 | 377 | 386 | 376 | 383 | +11 | +3% | 3,571,000 |
| 2010/06/15 | 376 | 377 | 370 | 372 | -4 | -1.1% | 2,216,000 |
| 2010/06/14 | 367 | 376 | 366 | 376 | +17 | +4.7% | 2,589,000 |
| 2010/06/11 | 364 | 368 | 358 | 359 | ±0 | ±0% | 5,938,000 |
| 2010/06/10 | 352 | 360 | 352 | 359 | +8 | +2.3% | 3,323,000 |
| 2010/06/09 | 352 | 357 | 351 | 351 | -5 | -1.4% | 3,641,000 |
| 2010/06/08 | 353 | 359 | 353 | 356 | -2 | -0.6% | 2,410,000 |
| 2010/06/07 | 362 | 363 | 356 | 358 | -12 | -3.2% | 3,952,000 |
| 2010/06/04 | 369 | 374 | 366 | 370 | -7 | -1.9% | 4,784,000 |
| 2010/06/03 | 376 | 379 | 374 | 377 | +9 | +2.4% | 3,524,000 |
| 2010/06/02 | 369 | 374 | 366 | 368 | -4 | -1.1% | 3,479,000 |
| 2010/06/01 | 369 | 378 | 364 | 372 | ±0 | ±0% | 3,424,000 |
| 2010/05/31 | 363 | 375 | 361 | 372 | +14 | +3.9% | 5,755,000 |
| 2010/05/28 | 368 | 372 | 354 | 358 | -3 | -0.8% | 5,053,000 |
| 2010/05/27 | 353 | 363 | 352 | 361 | +1 | +0.3% | 3,743,000 |
| 2010/05/26 | 357 | 365 | 357 | 360 | +11 | +3.2% | 6,368,000 |
| 2010/05/25 | 351 | 353 | 345 | 349 | -7 | -2% | 2,789,000 |
| 2010/05/24 | 355 | 358 | 350 | 356 | -5 | -1.4% | 4,255,000 |
| 2010/05/21 | 363 | 368 | 357 | 361 | -10 | -2.7% | 3,878,000 |
| 2010/05/20 | 368 | 373 | 367 | 371 | +2 | +0.5% | 4,009,000 |
| 2010/05/19 | 360 | 369 | 360 | 369 | +3 | +0.8% | 3,312,000 |
| 2010/05/18 | 377 | 380 | 364 | 366 | -9 | -2.4% | 4,162,000 |
| 2010/05/17 | 373 | 380 | 370 | 375 | -5 | -1.3% | 4,574,000 |
| 2010/05/14 | 385 | 388 | 378 | 380 | -13 | -3.3% | 6,226,000 |
| 2010/05/13 | 396 | 398 | 389 | 393 | ±0 | ±0% | 4,640,000 |
| 2010/05/12 | 393 | 400 | 389 | 393 | +4 | +1% | 3,859,000 |
| 2010/05/11 | 405 | 407 | 389 | 389 | -12 | -3% | 3,473,000 |
| 2010/05/10 | 392 | 404 | 392 | 401 | +6 | +1.5% | 2,595,000 |
| 2010/05/07 | 390 | 398 | 390 | 395 | -11 | -2.7% | 4,428,000 |
| 2010/05/06 | 413 | 413 | 404 | 406 | -15 | -3.6% | 4,035,000 |
| 2010/04/30 | 421 | 424 | 416 | 421 | +8 | +1.9% | 2,516,000 |
| 2010/04/28 | 418 | 419 | 411 | 413 | -12 | -2.8% | 3,149,000 |
| 2010/04/27 | 427 | 427 | 422 | 425 | ±0 | ±0% | 1,774,000 |
| 2010/04/26 | 426 | 434 | 424 | 425 | +5 | +1.2% | 2,471,000 |
| 2010/04/23 | 422 | 423 | 415 | 420 | -5 | -1.2% | 3,300,000 |
| 2010/04/22 | 420 | 426 | 416 | 425 | -1 | -0.2% | 3,449,000 |
| 2010/04/21 | 426 | 427 | 421 | 426 | +6 | +1.4% | 3,027,000 |
| 2010/04/20 | 422 | 427 | 418 | 420 | ±0 | ±0% | 2,687,000 |
| 2010/04/19 | 421 | 424 | 419 | 420 | -9 | -2.1% | 2,648,000 |
| 2010/04/16 | 437 | 438 | 425 | 429 | -10 | -2.3% | 3,791,000 |
| 2010/04/15 | 437 | 439 | 431 | 439 | +3 | +0.7% | 3,654,000 |
| 2010/04/14 | 437 | 442 | 432 | 436 | +6 | +1.4% | 5,905,000 |
| 2010/04/13 | 437 | 438 | 427 | 430 | -3 | -0.7% | 4,066,000 |
| 2010/04/12 | 433 | 440 | 432 | 433 | +8 | +1.9% | 3,785,000 |
| 2010/04/09 | 420 | 429 | 420 | 425 | +3 | +0.7% | 3,637,000 |
| 2010/04/08 | 430 | 431 | 420 | 422 | -8 | -1.9% | 3,376,000 |
| 2010/04/07 | 426 | 438 | 424 | 430 | +4 | +0.9% | 5,520,000 |
| 2010/04/06 | 430 | 431 | 422 | 426 | -6 | -1.4% | 3,395,000 |
| 2010/04/05 | 421 | 433 | 421 | 432 | +11 | +2.6% | 3,618,000 |
3401～
3450
件表示中 / 3452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 | 176,000円 | +14.9% | -21.6% | 4.09% | 21.39倍 | 1.18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 | 363,800円 | +7.6% | -2.3% | 3.44% | 11.61倍 | 1.34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 | 302,000円 | +9.1% | -2.4% | 2.32% | 13.58倍 | 1.29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 | 113,000円 | - | - | - | - | - |
|
- |
| 住友林 | 589,800円 | +19.2% | +8.5% | 2.20% | 11.44倍 | 1.60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
