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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 6,601 | 6,639 | 6,525 | 6,526 | -114 | -1.7% | 666,100 |
| 2025/02/14 | 6,810 | 6,946 | 6,640 | 6,640 | -165 | -2.4% | 854,200 |
| 2025/02/13 | 6,538 | 6,878 | 6,506 | 6,805 | +305 | +4.7% | 1,618,400 |
| 2025/02/12 | 6,434 | 6,558 | 6,420 | 6,500 | +126 | +2% | 1,392,200 |
| 2025/02/10 | 6,310 | 6,420 | 6,164 | 6,374 | -202 | -3.1% | 2,608,700 |
| 2025/02/07 | 6,396 | 6,817 | 6,357 | 6,576 | +196 | +3.1% | 2,543,900 |
| 2025/02/06 | 6,363 | 6,408 | 6,355 | 6,380 | -9 | -0.1% | 591,900 |
| 2025/02/05 | 6,370 | 6,428 | 6,348 | 6,389 | +53 | +0.8% | 605,200 |
| 2025/02/04 | 6,403 | 6,446 | 6,333 | 6,336 | -57 | -0.9% | 805,100 |
| 2025/02/03 | 6,445 | 6,488 | 6,390 | 6,393 | -126 | -1.9% | 738,300 |
| 2025/01/31 | 6,520 | 6,574 | 6,497 | 6,519 | +19 | +0.3% | 873,200 |
| 2025/01/30 | 6,541 | 6,546 | 6,462 | 6,500 | -13 | -0.2% | 680,400 |
| 2025/01/29 | 6,520 | 6,542 | 6,478 | 6,513 | +1 | ±0% | 696,200 |
| 2025/01/28 | 6,490 | 6,598 | 6,475 | 6,512 | +17 | +0.3% | 649,700 |
| 2025/01/27 | 6,427 | 6,495 | 6,400 | 6,495 | +144 | +2.3% | 748,600 |
| 2025/01/24 | 6,408 | 6,423 | 6,334 | 6,351 | -13 | -0.2% | 604,100 |
| 2025/01/23 | 6,291 | 6,369 | 6,265 | 6,364 | +64 | +1% | 660,800 |
| 2025/01/22 | 6,352 | 6,369 | 6,254 | 6,300 | -51 | -0.8% | 1,000,800 |
| 2025/01/21 | 6,407 | 6,426 | 6,323 | 6,351 | -6 | -0.1% | 723,500 |
| 2025/01/20 | 6,315 | 6,368 | 6,308 | 6,357 | +64 | +1% | 502,900 |
| 2025/01/17 | 6,310 | 6,319 | 6,238 | 6,293 | -82 | -1.3% | 838,700 |
| 2025/01/16 | 6,375 | 6,403 | 6,344 | 6,375 | ±0 | ±0% | 569,600 |
| 2025/01/15 | 6,355 | 6,394 | 6,314 | 6,375 | -14 | -0.2% | 540,300 |
| 2025/01/14 | 6,485 | 6,520 | 6,350 | 6,389 | -62 | -1% | 955,600 |
| 2025/01/10 | 6,456 | 6,465 | 6,405 | 6,451 | -5 | -0.1% | 690,900 |
| 2025/01/09 | 6,420 | 6,487 | 6,395 | 6,456 | +61 | +1% | 651,300 |
| 2025/01/08 | 6,465 | 6,491 | 6,372 | 6,395 | -127 | -1.9% | 1,162,800 |
| 2025/01/07 | 6,573 | 6,596 | 6,498 | 6,522 | -63 | -1% | 908,000 |
| 2025/01/06 | 6,723 | 6,752 | 6,470 | 6,585 | -54 | -0.8% | 920,000 |
| 2024/12/30 | 6,666 | 6,714 | 6,592 | 6,639 | +6 | +0.1% | 411,200 |
| 2024/12/27 | 6,560 | 6,640 | 6,536 | 6,633 | +78 | +1.2% | 425,900 |
| 2024/12/26 | 6,505 | 6,568 | 6,468 | 6,555 | +75 | +1.2% | 410,200 |
| 2024/12/25 | 6,549 | 6,549 | 6,430 | 6,480 | -61 | -0.9% | 532,600 |
| 2024/12/24 | 6,580 | 6,638 | 6,496 | 6,541 | -104 | -1.6% | 380,100 |
| 2024/12/23 | 6,580 | 6,645 | 6,574 | 6,645 | +82 | +1.2% | 400,600 |
| 2024/12/20 | 6,590 | 6,649 | 6,563 | 6,563 | -27 | -0.4% | 680,400 |
| 2024/12/19 | 6,490 | 6,607 | 6,465 | 6,590 | ±0 | ±0% | 531,700 |
| 2024/12/18 | 6,590 | 6,613 | 6,548 | 6,590 | -30 | -0.5% | 523,400 |
| 2024/12/17 | 6,668 | 6,711 | 6,591 | 6,620 | -48 | -0.7% | 482,100 |
| 2024/12/16 | 6,705 | 6,727 | 6,641 | 6,668 | -37 | -0.6% | 367,200 |
| 2024/12/13 | 6,633 | 6,705 | 6,618 | 6,705 | ±0 | ±0% | 671,300 |
| 2024/12/12 | 6,660 | 6,744 | 6,625 | 6,705 | +105 | +1.6% | 873,000 |
| 2024/12/11 | 6,584 | 6,609 | 6,552 | 6,600 | +16 | +0.2% | 506,100 |
| 2024/12/10 | 6,671 | 6,671 | 6,532 | 6,584 | -37 | -0.6% | 637,600 |
| 2024/12/09 | 6,575 | 6,625 | 6,520 | 6,621 | +82 | +1.3% | 635,700 |
| 2024/12/06 | 6,551 | 6,559 | 6,464 | 6,539 | -51 | -0.8% | 662,400 |
| 2024/12/05 | 6,603 | 6,641 | 6,572 | 6,590 | +36 | +0.5% | 635,400 |
| 2024/12/04 | 6,666 | 6,680 | 6,548 | 6,554 | -112 | -1.7% | 572,800 |
| 2024/12/03 | 6,600 | 6,688 | 6,583 | 6,666 | +43 | +0.6% | 722,400 |
| 2024/12/02 | 6,518 | 6,632 | 6,509 | 6,623 | +112 | +1.7% | 841,800 |
51～
100
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
