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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 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 |
| 2010/07/09 | 359 | 360 | 353 | 356 | ±0 | ±0% | 2,070,000 |
| 2010/07/08 | 350 | 362 | 349 | 356 | +17 | +5% | 4,258,000 |
| 2010/07/07 | 347 | 348 | 336 | 339 | -7 | -2% | 3,835,000 |
| 2010/07/06 | 339 | 347 | 338 | 346 | +4 | +1.2% | 2,013,000 |
| 2010/07/05 | 346 | 347 | 340 | 342 | -7 | -2% | 2,955,000 |
| 2010/07/02 | 353 | 354 | 345 | 349 | -1 | -0.3% | 2,080,000 |
| 2010/07/01 | 348 | 350 | 345 | 350 | -5 | -1.4% | 2,505,000 |
| 2010/06/30 | 356 | 359 | 354 | 355 | -9 | -2.5% | 3,552,000 |
| 2010/06/29 | 373 | 375 | 362 | 364 | -8 | -2.2% | 2,881,000 |
| 2010/06/28 | 374 | 374 | 366 | 372 | +3 | +0.8% | 2,335,000 |
| 2010/06/25 | 369 | 371 | 364 | 369 | -8 | -2.1% | 2,063,000 |
| 2010/06/24 | 369 | 380 | 368 | 377 | +7 | +1.9% | 1,853,000 |
| 2010/06/23 | 372 | 375 | 370 | 370 | -10 | -2.6% | 1,596,000 |
| 2010/06/22 | 379 | 384 | 378 | 380 | -3 | -0.8% | 2,120,000 |
| 2010/06/21 | 376 | 384 | 375 | 383 | +15 | +4.1% | 2,996,000 |
| 2010/06/18 | 374 | 374 | 366 | 368 | -6 | -1.6% | 2,498,000 |
| 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 |
3601～
3650
件表示中 / 3695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 | 229,200円 | +12.7% | +66.1% | 3.49% | 11.29倍 | 1.44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 | 333,300円 | +10.9% | +12.4% | 4.32% | 9.31倍 | 1.10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 | 358,300円 | +7.7% | -2.1% | 2.90% | 14.06倍 | 1.39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 |
| 大成建 | 791,500円 | +22.0% | +245.7% | 2.65% | 11.08倍 | 1.47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 |
| 清水建 | 157,400円 | -3.1% | - | 2.41% | 16.27倍 | 1.25倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
市場注目の銘柄
チャート関連のコラム
