大成建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 7,650 | 7,675 | 7,559 | 7,647 | -98 | -1.3% | 769,500 |
| 2025/04/30 | 7,650 | 7,748 | 7,587 | 7,745 | +161 | +2.1% | 1,283,800 |
| 2025/04/28 | 7,500 | 7,625 | 7,460 | 7,584 | +179 | +2.4% | 1,229,900 |
| 2025/04/25 | 7,347 | 7,446 | 7,294 | 7,405 | +79 | +1.1% | 1,131,400 |
| 2025/04/24 | 7,350 | 7,399 | 7,230 | 7,326 | -63 | -0.9% | 1,505,300 |
| 2025/04/23 | 7,075 | 7,425 | 7,036 | 7,389 | +391 | +5.6% | 1,840,700 |
| 2025/04/22 | 6,900 | 7,016 | 6,887 | 6,998 | +7 | +0.1% | 490,600 |
| 2025/04/21 | 7,011 | 7,045 | 6,912 | 6,991 | -36 | -0.5% | 450,000 |
| 2025/04/18 | 6,834 | 7,064 | 6,829 | 7,027 | +232 | +3.4% | 749,800 |
| 2025/04/17 | 6,756 | 6,829 | 6,748 | 6,795 | +41 | +0.6% | 469,500 |
| 2025/04/16 | 6,617 | 6,771 | 6,617 | 6,754 | +168 | +2.6% | 595,800 |
| 2025/04/15 | 6,690 | 6,725 | 6,574 | 6,586 | -41 | -0.6% | 517,600 |
| 2025/04/14 | 6,554 | 6,691 | 6,554 | 6,627 | +102 | +1.6% | 538,200 |
| 2025/04/11 | 6,239 | 6,551 | 6,215 | 6,525 | +11 | +0.2% | 1,255,900 |
| 2025/04/10 | 6,411 | 6,529 | 6,278 | 6,514 | +303 | +4.9% | 1,031,600 |
| 2025/04/09 | 6,118 | 6,278 | 6,065 | 6,211 | +13 | +0.2% | 1,067,700 |
| 2025/04/08 | 6,065 | 6,260 | 6,026 | 6,198 | +315 | +5.4% | 943,100 |
| 2025/04/07 | 5,971 | 6,049 | 5,793 | 5,883 | -423 | -6.7% | 1,037,700 |
| 2025/04/04 | 6,428 | 6,516 | 6,172 | 6,306 | -177 | -2.7% | 1,120,100 |
| 2025/04/03 | 6,296 | 6,506 | 6,270 | 6,483 | -13 | -0.2% | 780,100 |
| 2025/04/02 | 6,603 | 6,650 | 6,492 | 6,496 | -104 | -1.6% | 625,800 |
| 2025/04/01 | 6,652 | 6,719 | 6,597 | 6,600 | -9 | -0.1% | 653,400 |
| 2025/03/31 | 6,700 | 6,716 | 6,593 | 6,609 | -270 | -3.9% | 797,500 |
| 2025/03/28 | 6,797 | 6,895 | 6,786 | 6,879 | -121 | -1.7% | 816,400 |
| 2025/03/27 | 6,999 | 7,015 | 6,935 | 7,000 | -28 | -0.4% | 725,700 |
| 2025/03/26 | 7,063 | 7,069 | 6,971 | 7,028 | -34 | -0.5% | 738,400 |
| 2025/03/25 | 7,095 | 7,111 | 6,973 | 7,062 | +26 | +0.4% | 510,600 |
| 2025/03/24 | 6,950 | 7,057 | 6,917 | 7,036 | +41 | +0.6% | 567,100 |
| 2025/03/21 | 6,966 | 7,081 | 6,963 | 6,995 | -36 | -0.5% | 834,400 |
| 2025/03/19 | 6,966 | 7,087 | 6,963 | 7,031 | +33 | +0.5% | 621,200 |
| 2025/03/18 | 6,937 | 7,070 | 6,926 | 6,998 | +76 | +1.1% | 754,900 |
| 2025/03/17 | 6,750 | 6,964 | 6,727 | 6,922 | +249 | +3.7% | 658,800 |
| 2025/03/14 | 6,649 | 6,739 | 6,649 | 6,673 | +63 | +1% | 852,700 |
| 2025/03/13 | 6,642 | 6,700 | 6,579 | 6,610 | +68 | +1% | 850,400 |
| 2025/03/12 | 6,500 | 6,570 | 6,467 | 6,542 | +91 | +1.4% | 837,400 |
| 2025/03/11 | 6,630 | 6,670 | 6,364 | 6,451 | -262 | -3.9% | 1,273,800 |
| 2025/03/10 | 6,721 | 6,801 | 6,713 | 6,713 | -8 | -0.1% | 762,500 |
| 2025/03/07 | 6,720 | 6,764 | 6,695 | 6,721 | -83 | -1.2% | 657,900 |
| 2025/03/06 | 6,844 | 6,932 | 6,796 | 6,804 | -17 | -0.2% | 614,100 |
| 2025/03/05 | 6,768 | 6,861 | 6,758 | 6,821 | +38 | +0.6% | 693,700 |
| 2025/03/04 | 6,810 | 6,859 | 6,766 | 6,783 | -94 | -1.4% | 685,900 |
| 2025/03/03 | 6,760 | 6,897 | 6,760 | 6,877 | +121 | +1.8% | 609,700 |
| 2025/02/28 | 6,800 | 6,836 | 6,706 | 6,756 | -106 | -1.5% | 1,088,100 |
| 2025/02/27 | 6,823 | 6,880 | 6,797 | 6,862 | +37 | +0.5% | 727,900 |
| 2025/02/26 | 6,800 | 6,831 | 6,709 | 6,825 | +25 | +0.4% | 989,100 |
| 2025/02/25 | 6,832 | 6,912 | 6,796 | 6,800 | -107 | -1.5% | 808,700 |
| 2025/02/21 | 6,920 | 6,963 | 6,841 | 6,907 | -40 | -0.6% | 712,700 |
| 2025/02/20 | 7,040 | 7,066 | 6,913 | 6,947 | -142 | -2% | 958,500 |
| 2025/02/19 | 6,934 | 7,109 | 6,924 | 7,089 | +300 | +4.4% | 1,446,500 |
| 2025/02/18 | 6,626 | 6,833 | 6,599 | 6,789 | +263 | +4% | 918,800 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「大成建」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 |
|---|---|---|---|---|---|---|---|---|
| 大成建 | 764,700円 | +22.0% | +245.7% | 2.75% | 10.70倍 | 1.44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 |
| 鹿 島 | 340,200円 | +7.7% | -2.1% | 3.06% | 13.35倍 | 1.32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 |
| 大林組 | 221,500円 | +12.7% | +66.1% | 3.61% | 10.92倍 | 1.39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 |
| 清水建 | 151,200円 | -3.1% | - | 2.51% | 15.63倍 | 1.20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 |
| 住友林 | 419,000円 | +24.5% | +3.6% | 4.34% | 6.97倍 | 0.93倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
