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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 997 | 1,019 | 996 | 1,018 | +32 | +3.2% | 3,639,900 |
2023/02/24 | 990 | 994 | 985 | 986 | +2 | +0.2% | 2,286,400 |
2023/02/22 | 986 | 988 | 976 | 984 | -3 | -0.3% | 2,646,100 |
2023/02/21 | 978 | 990 | 972 | 987 | +9 | +0.9% | 2,188,900 |
2023/02/20 | 973 | 981 | 971 | 978 | +9 | +0.9% | 1,747,200 |
2023/02/17 | 964 | 972 | 960 | 969 | +5 | +0.5% | 2,901,900 |
2023/02/16 | 968 | 971 | 957 | 964 | -6 | -0.6% | 3,356,400 |
2023/02/15 | 990 | 990 | 968 | 970 | -14 | -1.4% | 2,594,100 |
2023/02/14 | 989 | 990 | 977 | 984 | +4 | +0.4% | 1,880,500 |
2023/02/13 | 983 | 984 | 969 | 980 | ±0 | ±0% | 1,475,100 |
2023/02/10 | 975 | 985 | 968 | 980 | +6 | +0.6% | 2,528,900 |
2023/02/09 | 978 | 979 | 968 | 974 | -2 | -0.2% | 2,002,400 |
2023/02/08 | 970 | 983 | 969 | 976 | +7 | +0.7% | 3,310,400 |
2023/02/07 | 982 | 983 | 965 | 969 | -13 | -1.3% | 3,313,800 |
2023/02/06 | 967 | 992 | 964 | 982 | +24 | +2.5% | 5,207,600 |
2023/02/03 | 953 | 959 | 949 | 958 | -10 | -1% | 2,544,500 |
2023/02/02 | 981 | 982 | 963 | 968 | -20 | -2% | 2,756,600 |
2023/02/01 | 1,016 | 1,016 | 986 | 988 | -18 | -1.8% | 2,893,700 |
2023/01/31 | 1,000 | 1,010 | 995 | 1,006 | +10 | +1% | 3,876,900 |
2023/01/30 | 987 | 999 | 987 | 996 | +1 | +0.1% | 1,838,300 |
2023/01/27 | 998 | 998 | 991 | 995 | ±0 | ±0% | 1,216,900 |
2023/01/26 | 994 | 996 | 988 | 995 | +3 | +0.3% | 1,352,800 |
2023/01/25 | 992 | 998 | 986 | 992 | +6 | +0.6% | 1,997,500 |
2023/01/24 | 977 | 993 | 977 | 986 | +9 | +0.9% | 1,677,300 |
2023/01/23 | 974 | 982 | 967 | 977 | +11 | +1.1% | 2,186,700 |
2023/01/20 | 959 | 969 | 952 | 966 | +18 | +1.9% | 2,174,600 |
2023/01/19 | 952 | 959 | 948 | 948 | -6 | -0.6% | 1,498,800 |
2023/01/18 | 946 | 959 | 939 | 954 | +9 | +1% | 1,706,000 |
2023/01/17 | 940 | 948 | 940 | 945 | +5 | +0.5% | 1,400,300 |
2023/01/16 | 940 | 946 | 935 | 940 | -7 | -0.7% | 1,578,000 |
2023/01/13 | 940 | 951 | 940 | 947 | +1 | +0.1% | 1,673,600 |
2023/01/12 | 951 | 954 | 944 | 946 | -9 | -0.9% | 1,860,900 |
2023/01/11 | 949 | 956 | 949 | 955 | +6 | +0.6% | 1,572,500 |
2023/01/10 | 958 | 959 | 948 | 949 | ±0 | ±0% | 2,316,900 |
2023/01/06 | 953 | 956 | 944 | 949 | -4 | -0.4% | 2,339,700 |
2023/01/05 | 976 | 976 | 952 | 953 | -29 | -3% | 2,703,900 |
2023/01/04 | 999 | 1,003 | 971 | 982 | -16 | -1.6% | 2,723,200 |
2022/12/30 | 1,008 | 1,012 | 997 | 998 | -9 | -0.9% | 1,765,400 |
2022/12/29 | 1,005 | 1,010 | 995 | 1,007 | -10 | -1% | 1,569,100 |
2022/12/28 | 1,010 | 1,019 | 1,008 | 1,017 | +3 | +0.3% | 1,172,500 |
2022/12/27 | 1,019 | 1,021 | 1,012 | 1,014 | +1 | +0.1% | 684,700 |
2022/12/26 | 1,017 | 1,020 | 1,007 | 1,013 | +5 | +0.5% | 915,200 |
2022/12/23 | 1,001 | 1,009 | 997 | 1,008 | -1 | -0.1% | 1,408,300 |
2022/12/22 | 1,008 | 1,011 | 1,004 | 1,009 | +7 | +0.7% | 1,554,100 |
2022/12/21 | 1,002 | 1,011 | 997 | 1,002 | -2 | -0.2% | 2,808,400 |
2022/12/20 | 1,014 | 1,016 | 984 | 1,004 | -3 | -0.3% | 2,112,200 |
2022/12/19 | 1,006 | 1,012 | 1,004 | 1,007 | -2 | -0.2% | 1,471,200 |
2022/12/16 | 1,012 | 1,015 | 1,006 | 1,009 | -9 | -0.9% | 3,422,300 |
2022/12/15 | 1,016 | 1,019 | 1,012 | 1,018 | +2 | +0.2% | 1,674,900 |
2022/12/14 | 1,013 | 1,021 | 1,012 | 1,016 | +5 | +0.5% | 1,561,900 |
301~
350
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