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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 9,685 | 9,735 | 9,575 | 9,576 | -129 | -1.3% | 892,400 |
| 2025/08/25 | 9,940 | 9,962 | 9,705 | 9,705 | -249 | -2.5% | 761,100 |
| 2025/08/22 | 9,747 | 9,967 | 9,707 | 9,954 | +254 | +2.6% | 619,600 |
| 2025/08/21 | 9,810 | 9,843 | 9,670 | 9,700 | -110 | -1.1% | 465,500 |
| 2025/08/20 | 9,800 | 9,847 | 9,653 | 9,810 | -32 | -0.3% | 560,900 |
| 2025/08/19 | 9,830 | 9,893 | 9,805 | 9,842 | +30 | +0.3% | 410,900 |
| 2025/08/18 | 9,754 | 9,919 | 9,695 | 9,812 | -38 | -0.4% | 562,800 |
| 2025/08/15 | 9,745 | 9,850 | 9,658 | 9,850 | +125 | +1.3% | 552,800 |
| 2025/08/14 | 9,878 | 9,878 | 9,655 | 9,725 | -242 | -2.4% | 639,200 |
| 2025/08/13 | 9,900 | 9,986 | 9,770 | 9,967 | -19 | -0.2% | 749,600 |
| 2025/08/12 | 9,798 | 10,065 | 9,653 | 9,986 | +383 | +4% | 1,144,700 |
| 2025/08/08 | 9,656 | 9,975 | 9,337 | 9,603 | -9 | -0.1% | 1,721,400 |
| 2025/08/07 | 9,735 | 9,806 | 9,552 | 9,612 | -76 | -0.8% | 754,500 |
| 2025/08/06 | 9,440 | 9,736 | 9,437 | 9,688 | +251 | +2.7% | 892,900 |
| 2025/08/05 | 9,410 | 9,461 | 9,276 | 9,437 | +158 | +1.7% | 619,500 |
| 2025/08/04 | 9,173 | 9,334 | 9,048 | 9,279 | -41 | -0.4% | 695,100 |
| 2025/08/01 | 9,025 | 9,358 | 9,019 | 9,320 | +254 | +2.8% | 1,044,100 |
| 2025/07/31 | 8,834 | 9,079 | 8,834 | 9,066 | +292 | +3.3% | 1,012,200 |
| 2025/07/30 | 8,553 | 8,784 | 8,537 | 8,774 | +221 | +2.6% | 830,200 |
| 2025/07/29 | 8,521 | 8,909 | 8,465 | 8,553 | -38 | -0.4% | 1,238,300 |
| 2025/07/28 | 8,749 | 8,790 | 8,591 | 8,591 | -156 | -1.8% | 489,900 |
| 2025/07/25 | 8,820 | 8,868 | 8,688 | 8,747 | +16 | +0.2% | 643,400 |
| 2025/07/24 | 8,781 | 8,811 | 8,692 | 8,731 | +8 | +0.1% | 826,200 |
| 2025/07/23 | 8,752 | 8,788 | 8,657 | 8,723 | +53 | +0.6% | 744,200 |
| 2025/07/22 | 8,595 | 8,715 | 8,575 | 8,670 | +107 | +1.2% | 548,000 |
| 2025/07/18 | 8,654 | 8,678 | 8,554 | 8,563 | -28 | -0.3% | 468,000 |
| 2025/07/17 | 8,600 | 8,693 | 8,555 | 8,591 | +60 | +0.7% | 632,200 |
| 2025/07/16 | 8,440 | 8,558 | 8,381 | 8,531 | +64 | +0.8% | 693,300 |
| 2025/07/15 | 8,600 | 8,640 | 8,445 | 8,467 | -93 | -1.1% | 446,200 |
| 2025/07/14 | 8,567 | 8,611 | 8,470 | 8,560 | +24 | +0.3% | 546,700 |
| 2025/07/11 | 8,604 | 8,700 | 8,516 | 8,536 | -49 | -0.6% | 553,200 |
| 2025/07/10 | 8,699 | 8,754 | 8,534 | 8,585 | +8 | +0.1% | 828,000 |
| 2025/07/09 | 8,552 | 8,594 | 8,470 | 8,577 | +4 | ±0% | 510,000 |
| 2025/07/08 | 8,451 | 8,636 | 8,441 | 8,573 | +76 | +0.9% | 690,600 |
| 2025/07/07 | 8,454 | 8,510 | 8,405 | 8,497 | +97 | +1.2% | 624,500 |
| 2025/07/04 | 8,439 | 8,479 | 8,386 | 8,400 | -39 | -0.5% | 509,500 |
| 2025/07/03 | 8,630 | 8,722 | 8,332 | 8,439 | -156 | -1.8% | 858,900 |
| 2025/07/02 | 8,400 | 8,631 | 8,393 | 8,595 | +109 | +1.3% | 744,200 |
| 2025/07/01 | 8,400 | 8,516 | 8,400 | 8,486 | +86 | +1% | 539,800 |
| 2025/06/30 | 8,367 | 8,413 | 8,307 | 8,400 | +150 | +1.8% | 669,400 |
| 2025/06/27 | 8,300 | 8,336 | 8,198 | 8,250 | -39 | -0.5% | 697,800 |
| 2025/06/26 | 8,233 | 8,330 | 8,233 | 8,289 | +41 | +0.5% | 462,700 |
| 2025/06/25 | 8,300 | 8,328 | 8,216 | 8,248 | -66 | -0.8% | 455,300 |
| 2025/06/24 | 8,441 | 8,441 | 8,293 | 8,314 | -115 | -1.4% | 566,200 |
| 2025/06/23 | 8,337 | 8,540 | 8,311 | 8,429 | +109 | +1.3% | 677,200 |
| 2025/06/20 | 8,300 | 8,380 | 8,274 | 8,320 | -45 | -0.5% | 1,096,800 |
| 2025/06/19 | 8,454 | 8,485 | 8,323 | 8,365 | -56 | -0.7% | 591,000 |
| 2025/06/18 | 8,070 | 8,421 | 8,050 | 8,421 | +411 | +5.1% | 1,064,200 |
| 2025/06/17 | 8,009 | 8,047 | 7,959 | 8,010 | -12 | -0.1% | 319,900 |
| 2025/06/16 | 8,048 | 8,070 | 7,982 | 8,022 | +106 | +1.3% | 506,500 |
1～
50
件表示中 / 3770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 | 957,600円 | -9.0% | -21.9% | 1.57% | 19.89倍 | 1.84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 | 428,000円 | +1.3% | +3.3% | 2.62% | 15.33倍 | 1.58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 |
| 積水ハウス | 331,000円 | +10.9% | +12.4% | 4.35% | 9.25倍 | 1.09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 |
| 大林組 | 234,100円 | -2.3% | -17.9% | 3.50% | 16.45倍 | 1.42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 | 188,800円 | -1.8% | +1.9% | 2.33% | 17.09倍 | 1.49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
