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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/06/13 | 7,895 | 7,953 | 7,858 | 7,916 | +1 | ±0% | 524,500 |
| 2025/06/12 | 7,935 | 8,016 | 7,831 | 7,915 | -20 | -0.3% | 545,600 |
| 2025/06/11 | 8,026 | 8,071 | 7,870 | 7,935 | -132 | -1.6% | 629,400 |
| 2025/06/10 | 8,055 | 8,144 | 8,054 | 8,067 | +17 | +0.2% | 513,700 |
| 2025/06/09 | 8,149 | 8,209 | 8,038 | 8,050 | -77 | -0.9% | 525,700 |
| 2025/06/06 | 8,050 | 8,156 | 8,042 | 8,127 | +153 | +1.9% | 571,300 |
| 2025/06/05 | 8,070 | 8,085 | 7,967 | 7,974 | -139 | -1.7% | 591,100 |
| 2025/06/04 | 8,127 | 8,163 | 8,071 | 8,113 | +61 | +0.8% | 699,600 |
| 2025/06/03 | 8,200 | 8,225 | 8,043 | 8,052 | -101 | -1.2% | 576,700 |
| 2025/06/02 | 8,001 | 8,153 | 8,001 | 8,153 | +100 | +1.2% | 690,100 |
| 2025/05/30 | 7,890 | 8,056 | 7,888 | 8,053 | +75 | +0.9% | 1,770,700 |
| 2025/05/29 | 7,914 | 7,981 | 7,866 | 7,978 | +64 | +0.8% | 777,200 |
| 2025/05/28 | 7,956 | 7,996 | 7,891 | 7,914 | -38 | -0.5% | 659,000 |
| 2025/05/27 | 8,050 | 8,086 | 7,952 | 7,952 | -117 | -1.4% | 484,800 |
| 2025/05/26 | 8,080 | 8,163 | 8,040 | 8,069 | -5 | -0.1% | 582,700 |
| 2025/05/23 | 8,000 | 8,115 | 7,986 | 8,074 | +82 | +1% | 677,700 |
| 2025/05/22 | 8,150 | 8,155 | 7,950 | 7,992 | +92 | +1.2% | 1,048,800 |
51～
100
件表示中 / 3803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 | 1,049,000円 | -9.0% | -21.9% | 1.43% | 21.56倍 | 1.95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 | 454,700円 | +1.3% | +3.3% | 2.46% | 16.29倍 | 1.64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 | 322,200円 | +6.7% | +6.4% | 4.47% | 9.00倍 | 1.10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 | 240,850円 | -2.3% | -17.9% | 3.40% | 16.77倍 | 1.43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 | 198,600円 | -1.8% | +1.9% | 2.22% | 17.91倍 | 1.55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
