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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,485 | 3,500 | 3,450 | 3,465 | -45 | -1.3% | 543,300 |
| 2021/08/26 | 3,500 | 3,530 | 3,500 | 3,510 | -5 | -0.1% | 588,000 |
| 2021/08/25 | 3,540 | 3,545 | 3,515 | 3,515 | -5 | -0.1% | 639,900 |
| 2021/08/24 | 3,465 | 3,535 | 3,460 | 3,520 | +10 | +0.3% | 891,700 |
| 2021/08/23 | 3,545 | 3,580 | 3,510 | 3,510 | -55 | -1.5% | 1,193,700 |
| 2021/08/20 | 3,600 | 3,615 | 3,565 | 3,565 | -35 | -1% | 1,075,500 |
| 2021/08/19 | 3,605 | 3,630 | 3,590 | 3,600 | -50 | -1.4% | 541,400 |
| 2021/08/18 | 3,585 | 3,680 | 3,580 | 3,650 | +75 | +2.1% | 672,800 |
| 2021/08/17 | 3,575 | 3,615 | 3,570 | 3,575 | -5 | -0.1% | 592,500 |
| 2021/08/16 | 3,600 | 3,615 | 3,555 | 3,580 | -30 | -0.8% | 784,200 |
| 2021/08/13 | 3,650 | 3,650 | 3,600 | 3,610 | -15 | -0.4% | 433,600 |
| 2021/08/12 | 3,620 | 3,635 | 3,580 | 3,625 | +60 | +1.7% | 729,000 |
| 2021/08/11 | 3,540 | 3,570 | 3,525 | 3,565 | +55 | +1.6% | 788,700 |
| 2021/08/10 | 3,525 | 3,590 | 3,495 | 3,510 | -15 | -0.4% | 1,098,100 |
| 2021/08/06 | 3,515 | 3,595 | 3,485 | 3,525 | -25 | -0.7% | 1,733,600 |
| 2021/08/05 | 3,675 | 3,720 | 3,510 | 3,550 | -215 | -5.7% | 2,048,400 |
| 2021/08/04 | 3,785 | 3,800 | 3,765 | 3,765 | -45 | -1.2% | 516,100 |
| 2021/08/03 | 3,760 | 3,815 | 3,750 | 3,810 | -5 | -0.1% | 719,200 |
| 2021/08/02 | 3,720 | 3,820 | 3,710 | 3,815 | +140 | +3.8% | 868,700 |
| 2021/07/30 | 3,760 | 3,795 | 3,675 | 3,675 | -85 | -2.3% | 1,619,600 |
| 2021/07/29 | 3,785 | 3,800 | 3,755 | 3,760 | -35 | -0.9% | 735,100 |
| 2021/07/28 | 3,755 | 3,815 | 3,740 | 3,795 | ±0 | ±0% | 699,500 |
| 2021/07/27 | 3,820 | 3,825 | 3,780 | 3,795 | +5 | +0.1% | 612,400 |
| 2021/07/26 | 3,865 | 3,865 | 3,780 | 3,790 | -25 | -0.7% | 764,800 |
| 2021/07/21 | 3,855 | 3,870 | 3,810 | 3,815 | +30 | +0.8% | 498,800 |
| 2021/07/20 | 3,785 | 3,810 | 3,755 | 3,785 | -65 | -1.7% | 694,300 |
| 2021/07/19 | 3,820 | 3,865 | 3,810 | 3,850 | ±0 | ±0% | 554,000 |
| 2021/07/16 | 3,845 | 3,890 | 3,840 | 3,850 | +15 | +0.4% | 825,000 |
| 2021/07/15 | 3,865 | 3,905 | 3,830 | 3,835 | -20 | -0.5% | 975,800 |
| 2021/07/14 | 3,780 | 3,865 | 3,775 | 3,855 | +75 | +2% | 927,700 |
| 2021/07/13 | 3,800 | 3,830 | 3,770 | 3,780 | -10 | -0.3% | 791,100 |
| 2021/07/12 | 3,775 | 3,810 | 3,755 | 3,790 | +105 | +2.8% | 905,700 |
| 2021/07/09 | 3,680 | 3,700 | 3,610 | 3,685 | -5 | -0.1% | 1,175,500 |
| 2021/07/08 | 3,680 | 3,710 | 3,650 | 3,690 | +5 | +0.1% | 882,600 |
| 2021/07/07 | 3,650 | 3,695 | 3,640 | 3,685 | -15 | -0.4% | 715,900 |
| 2021/07/06 | 3,730 | 3,750 | 3,695 | 3,700 | ±0 | ±0% | 492,500 |
| 2021/07/05 | 3,670 | 3,710 | 3,665 | 3,700 | +20 | +0.5% | 609,000 |
| 2021/07/02 | 3,635 | 3,695 | 3,635 | 3,680 | +40 | +1.1% | 936,200 |
| 2021/07/01 | 3,675 | 3,710 | 3,640 | 3,640 | ±0 | ±0% | 732,900 |
| 2021/06/30 | 3,660 | 3,695 | 3,640 | 3,640 | -10 | -0.3% | 1,030,900 |
| 2021/06/29 | 3,685 | 3,705 | 3,640 | 3,650 | -60 | -1.6% | 916,000 |
| 2021/06/28 | 3,710 | 3,720 | 3,690 | 3,710 | +35 | +1% | 663,200 |
| 2021/06/25 | 3,705 | 3,715 | 3,665 | 3,675 | +10 | +0.3% | 627,900 |
| 2021/06/24 | 3,615 | 3,665 | 3,610 | 3,665 | +50 | +1.4% | 972,700 |
| 2021/06/23 | 3,590 | 3,635 | 3,550 | 3,615 | +5 | +0.1% | 1,269,000 |
| 2021/06/22 | 3,580 | 3,615 | 3,555 | 3,610 | +100 | +2.8% | 926,100 |
| 2021/06/21 | 3,510 | 3,540 | 3,495 | 3,510 | -40 | -1.1% | 1,066,000 |
| 2021/06/18 | 3,565 | 3,595 | 3,520 | 3,550 | ±0 | ±0% | 3,062,700 |
| 2021/06/17 | 3,605 | 3,630 | 3,520 | 3,550 | -70 | -1.9% | 1,054,800 |
| 2021/06/16 | 3,595 | 3,645 | 3,590 | 3,620 | ±0 | ±0% | 965,900 |
901～
950
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 | 771,300円 | +22.0% | +245.7% | 2.72% | 10.79倍 | 1.45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 | 349,800円 | +7.7% | -2.1% | 2.97% | 13.72倍 | 1.36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 | 225,800円 | +12.7% | +66.1% | 3.54% | 11.12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 | 154,000円 | -3.1% | - | 2.47% | 15.92倍 | 1.22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 | 419,800円 | +24.5% | +3.6% | 4.34% | 6.98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
