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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 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 |
3601～
3650
件表示中 / 3734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 | 215,200円 | -2.3% | -17.9% | 3.81% | 15.12倍 | 1.31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 | 322,900円 | +10.9% | +12.4% | 4.46% | 9.02倍 | 1.07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 | 374,100円 | +1.3% | +3.3% | 2.99% | 13.49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 | 843,900円 | -9.0% | -21.9% | 1.78% | 17.79倍 | 1.64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 | 158,100円 | -1.8% | +1.9% | 2.78% | 14.37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
