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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,355 | 4,365 | 4,285 | 4,290 | -75 | -1.7% | 537,700 |
| 2023/02/01 | 4,475 | 4,480 | 4,365 | 4,365 | -115 | -2.6% | 631,900 |
| 2023/01/31 | 4,450 | 4,505 | 4,440 | 4,480 | -15 | -0.3% | 1,014,800 |
| 2023/01/30 | 4,470 | 4,520 | 4,470 | 4,495 | -5 | -0.1% | 512,300 |
| 2023/01/27 | 4,465 | 4,505 | 4,460 | 4,500 | +35 | +0.8% | 472,200 |
| 2023/01/26 | 4,480 | 4,520 | 4,425 | 4,465 | -5 | -0.1% | 615,100 |
| 2023/01/25 | 4,465 | 4,520 | 4,440 | 4,470 | +45 | +1% | 732,900 |
| 2023/01/24 | 4,365 | 4,455 | 4,355 | 4,425 | +60 | +1.4% | 570,200 |
| 2023/01/23 | 4,310 | 4,385 | 4,265 | 4,365 | +75 | +1.7% | 576,900 |
| 2023/01/20 | 4,200 | 4,290 | 4,180 | 4,290 | +190 | +4.6% | 751,100 |
| 2023/01/19 | 4,130 | 4,180 | 4,095 | 4,100 | -25 | -0.6% | 476,300 |
| 2023/01/18 | 4,100 | 4,155 | 4,055 | 4,125 | +30 | +0.7% | 531,000 |
| 2023/01/17 | 4,050 | 4,105 | 4,050 | 4,095 | +25 | +0.6% | 380,700 |
| 2023/01/16 | 4,070 | 4,100 | 4,060 | 4,070 | ±0 | ±0% | 484,200 |
| 2023/01/13 | 4,025 | 4,110 | 4,015 | 4,070 | +60 | +1.5% | 567,100 |
| 2023/01/12 | 4,065 | 4,080 | 3,995 | 4,010 | -80 | -2% | 679,500 |
| 2023/01/11 | 4,080 | 4,105 | 4,070 | 4,090 | +30 | +0.7% | 436,100 |
| 2023/01/10 | 4,080 | 4,105 | 4,045 | 4,060 | -5 | -0.1% | 753,100 |
| 2023/01/06 | 4,100 | 4,105 | 4,040 | 4,065 | -40 | -1% | 533,500 |
| 2023/01/05 | 4,210 | 4,225 | 4,100 | 4,105 | -105 | -2.5% | 645,600 |
| 2023/01/04 | 4,210 | 4,230 | 4,155 | 4,210 | -40 | -0.9% | 601,600 |
| 2022/12/30 | 4,250 | 4,285 | 4,235 | 4,250 | ±0 | ±0% | 380,100 |
| 2022/12/29 | 4,265 | 4,280 | 4,215 | 4,250 | -50 | -1.2% | 378,500 |
| 2022/12/28 | 4,270 | 4,305 | 4,260 | 4,300 | +30 | +0.7% | 358,800 |
| 2022/12/27 | 4,295 | 4,295 | 4,250 | 4,270 | +5 | +0.1% | 221,900 |
| 2022/12/26 | 4,275 | 4,290 | 4,225 | 4,265 | +20 | +0.5% | 322,400 |
| 2022/12/23 | 4,210 | 4,260 | 4,190 | 4,245 | +10 | +0.2% | 452,600 |
| 2022/12/22 | 4,210 | 4,265 | 4,210 | 4,235 | +45 | +1.1% | 686,200 |
| 2022/12/21 | 4,185 | 4,215 | 4,150 | 4,190 | +15 | +0.4% | 774,200 |
| 2022/12/20 | 4,235 | 4,250 | 4,115 | 4,175 | -30 | -0.7% | 858,700 |
| 2022/12/19 | 4,155 | 4,225 | 4,150 | 4,205 | +55 | +1.3% | 732,200 |
| 2022/12/16 | 4,210 | 4,230 | 4,150 | 4,150 | -80 | -1.9% | 1,670,600 |
| 2022/12/15 | 4,215 | 4,265 | 4,215 | 4,230 | +20 | +0.5% | 469,900 |
| 2022/12/14 | 4,175 | 4,240 | 4,160 | 4,210 | +45 | +1.1% | 607,600 |
| 2022/12/13 | 4,165 | 4,195 | 4,150 | 4,165 | +5 | +0.1% | 435,200 |
| 2022/12/12 | 4,160 | 4,180 | 4,145 | 4,160 | +20 | +0.5% | 601,700 |
| 2022/12/09 | 4,190 | 4,190 | 4,125 | 4,140 | +30 | +0.7% | 1,001,700 |
| 2022/12/08 | 4,095 | 4,120 | 4,075 | 4,110 | -20 | -0.5% | 628,700 |
| 2022/12/07 | 4,110 | 4,220 | 4,110 | 4,130 | +75 | +1.8% | 1,246,000 |
| 2022/12/06 | 3,965 | 4,060 | 3,965 | 4,055 | +30 | +0.7% | 687,100 |
| 2022/12/05 | 4,010 | 4,030 | 3,970 | 4,025 | ±0 | ±0% | 567,600 |
| 2022/12/02 | 4,060 | 4,085 | 4,000 | 4,025 | -65 | -1.6% | 727,100 |
| 2022/12/01 | 4,165 | 4,175 | 4,090 | 4,090 | -75 | -1.8% | 623,500 |
| 2022/11/30 | 4,220 | 4,255 | 4,155 | 4,165 | -55 | -1.3% | 1,024,600 |
| 2022/11/29 | 4,220 | 4,240 | 4,190 | 4,220 | +30 | +0.7% | 831,600 |
| 2022/11/28 | 4,265 | 4,270 | 4,160 | 4,190 | -65 | -1.5% | 561,500 |
| 2022/11/25 | 4,245 | 4,260 | 4,225 | 4,255 | +10 | +0.2% | 402,500 |
| 2022/11/24 | 4,170 | 4,250 | 4,150 | 4,245 | +85 | +2% | 797,200 |
| 2022/11/22 | 4,045 | 4,185 | 4,045 | 4,160 | +140 | +3.5% | 671,000 |
| 2022/11/21 | 4,000 | 4,035 | 4,000 | 4,020 | +35 | +0.9% | 395,000 |
551～
600
件表示中 / 3692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 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43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 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33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 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90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 | 152,800円 | -3.1% | - | 2.49% | 15.80倍 | 1.21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 | 422,700円 | +24.5% | +3.6% | 4.31% | 7.03倍 | 0.94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
