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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,680 | 3,700 | 3,610 | 3,645 | -55 | -1.5% | 1,190,800 |
| 2021/11/09 | 3,535 | 3,720 | 3,495 | 3,700 | +235 | +6.8% | 2,777,900 |
| 2021/11/08 | 3,710 | 3,720 | 3,415 | 3,465 | -235 | -6.4% | 2,001,900 |
| 2021/11/05 | 3,700 | 3,700 | 3,645 | 3,700 | +5 | +0.1% | 731,400 |
| 2021/11/04 | 3,700 | 3,715 | 3,685 | 3,695 | +30 | +0.8% | 676,600 |
| 2021/11/02 | 3,720 | 3,730 | 3,640 | 3,665 | -55 | -1.5% | 723,000 |
| 2021/11/01 | 3,660 | 3,720 | 3,650 | 3,720 | +150 | +4.2% | 1,081,000 |
| 2021/10/29 | 3,585 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 629,100 |
| 2021/10/28 | 3,575 | 3,605 | 3,525 | 3,585 | -20 | -0.6% | 2,158,400 |
| 2021/10/27 | 3,630 | 3,650 | 3,590 | 3,605 | -50 | -1.4% | 607,600 |
| 2021/10/26 | 3,645 | 3,680 | 3,610 | 3,655 | +40 | +1.1% | 521,100 |
| 2021/10/25 | 3,655 | 3,655 | 3,605 | 3,615 | -20 | -0.6% | 531,400 |
| 2021/10/22 | 3,615 | 3,655 | 3,590 | 3,635 | -30 | -0.8% | 508,400 |
| 2021/10/21 | 3,695 | 3,715 | 3,655 | 3,665 | -15 | -0.4% | 667,700 |
| 2021/10/20 | 3,650 | 3,705 | 3,635 | 3,680 | +45 | +1.2% | 636,600 |
| 2021/10/19 | 3,650 | 3,670 | 3,620 | 3,635 | -25 | -0.7% | 449,000 |
| 2021/10/18 | 3,685 | 3,695 | 3,660 | 3,660 | -15 | -0.4% | 546,700 |
| 2021/10/15 | 3,650 | 3,685 | 3,635 | 3,675 | +30 | +0.8% | 661,700 |
| 2021/10/14 | 3,640 | 3,655 | 3,600 | 3,645 | -15 | -0.4% | 739,700 |
| 2021/10/13 | 3,630 | 3,660 | 3,595 | 3,660 | +35 | +1% | 555,000 |
| 2021/10/12 | 3,635 | 3,645 | 3,600 | 3,625 | -25 | -0.7% | 719,800 |
| 2021/10/11 | 3,650 | 3,655 | 3,610 | 3,650 | +10 | +0.3% | 823,300 |
| 2021/10/08 | 3,635 | 3,650 | 3,595 | 3,640 | +20 | +0.6% | 967,100 |
| 2021/10/07 | 3,650 | 3,660 | 3,570 | 3,620 | +40 | +1.1% | 836,700 |
| 2021/10/06 | 3,640 | 3,660 | 3,515 | 3,580 | -70 | -1.9% | 1,419,600 |
| 2021/10/05 | 3,605 | 3,665 | 3,595 | 3,650 | +5 | +0.1% | 940,600 |
| 2021/10/04 | 3,620 | 3,650 | 3,595 | 3,645 | +95 | +2.7% | 984,100 |
| 2021/10/01 | 3,560 | 3,580 | 3,530 | 3,550 | -50 | -1.4% | 778,300 |
| 2021/09/30 | 3,630 | 3,685 | 3,600 | 3,600 | +5 | +0.1% | 986,300 |
| 2021/09/29 | 3,600 | 3,620 | 3,550 | 3,595 | -95 | -2.6% | 1,043,900 |
| 2021/09/28 | 3,685 | 3,700 | 3,650 | 3,690 | +25 | +0.7% | 895,000 |
| 2021/09/27 | 3,620 | 3,670 | 3,615 | 3,665 | +70 | +1.9% | 880,500 |
| 2021/09/24 | 3,650 | 3,655 | 3,585 | 3,595 | +15 | +0.4% | 1,086,600 |
| 2021/09/22 | 3,580 | 3,600 | 3,560 | 3,580 | -20 | -0.6% | 859,500 |
| 2021/09/21 | 3,625 | 3,670 | 3,600 | 3,600 | -95 | -2.6% | 955,000 |
| 2021/09/17 | 3,745 | 3,775 | 3,690 | 3,695 | -15 | -0.4% | 1,361,400 |
| 2021/09/16 | 3,685 | 3,720 | 3,670 | 3,710 | +25 | +0.7% | 875,000 |
| 2021/09/15 | 3,690 | 3,715 | 3,660 | 3,685 | -15 | -0.4% | 1,111,200 |
| 2021/09/14 | 3,695 | 3,710 | 3,675 | 3,700 | +35 | +1% | 903,600 |
| 2021/09/13 | 3,625 | 3,665 | 3,605 | 3,665 | +40 | +1.1% | 695,200 |
| 2021/09/10 | 3,625 | 3,640 | 3,610 | 3,625 | +25 | +0.7% | 1,271,800 |
| 2021/09/09 | 3,600 | 3,630 | 3,590 | 3,600 | -60 | -1.6% | 765,800 |
| 2021/09/08 | 3,620 | 3,665 | 3,620 | 3,660 | +30 | +0.8% | 842,400 |
| 2021/09/07 | 3,635 | 3,660 | 3,615 | 3,630 | +25 | +0.7% | 794,200 |
| 2021/09/06 | 3,650 | 3,680 | 3,590 | 3,605 | -5 | -0.1% | 736,700 |
| 2021/09/03 | 3,500 | 3,625 | 3,495 | 3,610 | +95 | +2.7% | 1,122,100 |
| 2021/09/02 | 3,530 | 3,555 | 3,510 | 3,515 | +5 | +0.1% | 780,900 |
| 2021/09/01 | 3,460 | 3,550 | 3,455 | 3,510 | +65 | +1.9% | 948,100 |
| 2021/08/31 | 3,485 | 3,485 | 3,430 | 3,445 | -30 | -0.9% | 1,682,700 |
| 2021/08/30 | 3,465 | 3,490 | 3,440 | 3,475 | +10 | +0.3% | 803,700 |
851～
900
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
