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 |
|---|---|---|---|---|---|---|---|
| 2020/06/09 | 4,155 | 4,230 | 4,155 | 4,205 | +45 | +1.1% | 1,222,700 |
| 2020/06/08 | 4,110 | 4,160 | 4,065 | 4,160 | +145 | +3.6% | 1,196,600 |
| 2020/06/05 | 3,915 | 4,025 | 3,905 | 4,015 | +105 | +2.7% | 1,155,100 |
| 2020/06/04 | 3,950 | 3,980 | 3,845 | 3,910 | ±0 | ±0% | 984,300 |
| 2020/06/03 | 3,880 | 3,935 | 3,850 | 3,910 | +75 | +2% | 1,292,900 |
| 2020/06/02 | 3,830 | 3,865 | 3,815 | 3,835 | +30 | +0.8% | 784,900 |
| 2020/06/01 | 3,775 | 3,840 | 3,765 | 3,805 | +65 | +1.7% | 800,600 |
| 2020/05/29 | 3,715 | 3,795 | 3,710 | 3,740 | -35 | -0.9% | 2,002,200 |
| 2020/05/28 | 3,770 | 3,825 | 3,720 | 3,775 | +60 | +1.6% | 1,322,300 |
| 2020/05/27 | 3,695 | 3,760 | 3,680 | 3,715 | +15 | +0.4% | 1,076,100 |
| 2020/05/26 | 3,655 | 3,710 | 3,625 | 3,700 | +80 | +2.2% | 759,700 |
| 2020/05/25 | 3,685 | 3,710 | 3,590 | 3,620 | -20 | -0.5% | 802,100 |
| 2020/05/22 | 3,695 | 3,705 | 3,615 | 3,640 | -45 | -1.2% | 556,600 |
| 2020/05/21 | 3,745 | 3,755 | 3,680 | 3,685 | -70 | -1.9% | 882,600 |
| 2020/05/20 | 3,680 | 3,790 | 3,670 | 3,755 | +80 | +2.2% | 1,181,600 |
| 2020/05/19 | 3,680 | 3,700 | 3,635 | 3,675 | +65 | +1.8% | 1,086,900 |
| 2020/05/18 | 3,570 | 3,640 | 3,540 | 3,610 | +80 | +2.3% | 878,300 |
| 2020/05/15 | 3,560 | 3,595 | 3,450 | 3,530 | +45 | +1.3% | 1,193,100 |
| 2020/05/14 | 3,445 | 3,600 | 3,440 | 3,485 | +10 | +0.3% | 1,706,400 |
| 2020/05/13 | 3,495 | 3,660 | 3,400 | 3,475 | -45 | -1.3% | 2,567,900 |
| 2020/05/12 | 3,515 | 3,545 | 3,490 | 3,520 | -15 | -0.4% | 793,400 |
| 2020/05/11 | 3,470 | 3,540 | 3,420 | 3,535 | +40 | +1.1% | 980,600 |
| 2020/05/08 | 3,415 | 3,500 | 3,405 | 3,495 | +135 | +4% | 960,300 |
| 2020/05/07 | 3,270 | 3,380 | 3,250 | 3,360 | +115 | +3.5% | 1,301,200 |
| 2020/05/01 | 3,385 | 3,390 | 3,235 | 3,245 | -140 | -4.1% | 899,900 |
| 2020/04/30 | 3,385 | 3,420 | 3,355 | 3,385 | +70 | +2.1% | 1,166,700 |
| 2020/04/28 | 3,300 | 3,315 | 3,250 | 3,315 | +15 | +0.5% | 663,100 |
| 2020/04/27 | 3,260 | 3,300 | 3,235 | 3,300 | +75 | +2.3% | 587,800 |
| 2020/04/24 | 3,275 | 3,280 | 3,190 | 3,225 | -20 | -0.6% | 585,000 |
| 2020/04/23 | 3,160 | 3,250 | 3,160 | 3,245 | +100 | +3.2% | 700,800 |
| 2020/04/22 | 3,100 | 3,160 | 3,080 | 3,145 | +15 | +0.5% | 825,200 |
| 2020/04/21 | 3,050 | 3,145 | 3,020 | 3,130 | +40 | +1.3% | 993,500 |
| 2020/04/20 | 3,075 | 3,125 | 3,055 | 3,090 | -60 | -1.9% | 724,600 |
| 2020/04/17 | 3,095 | 3,180 | 3,065 | 3,150 | +30 | +1% | 904,900 |
| 2020/04/16 | 3,165 | 3,185 | 3,100 | 3,120 | -105 | -3.3% | 773,500 |
| 2020/04/15 | 3,190 | 3,245 | 3,145 | 3,225 | +45 | +1.4% | 970,000 |
| 2020/04/14 | 3,160 | 3,200 | 3,105 | 3,180 | -85 | -2.6% | 1,316,800 |
| 2020/04/13 | 3,360 | 3,380 | 3,260 | 3,265 | -145 | -4.3% | 614,400 |
| 2020/04/10 | 3,385 | 3,415 | 3,325 | 3,410 | +50 | +1.5% | 806,400 |
| 2020/04/09 | 3,350 | 3,385 | 3,315 | 3,360 | +10 | +0.3% | 635,800 |
| 2020/04/08 | 3,345 | 3,370 | 3,245 | 3,350 | +45 | +1.4% | 989,000 |
| 2020/04/07 | 3,315 | 3,405 | 3,210 | 3,305 | +60 | +1.8% | 1,216,400 |
| 2020/04/06 | 3,095 | 3,275 | 3,055 | 3,245 | +155 | +5% | 1,016,300 |
| 2020/04/03 | 3,115 | 3,165 | 3,050 | 3,090 | -60 | -1.9% | 848,100 |
| 2020/04/02 | 3,135 | 3,205 | 3,135 | 3,150 | -25 | -0.8% | 896,500 |
| 2020/04/01 | 3,265 | 3,345 | 3,140 | 3,175 | -130 | -3.9% | 843,700 |
| 2020/03/31 | 3,325 | 3,385 | 3,250 | 3,305 | -50 | -1.5% | 1,420,900 |
| 2020/03/30 | 3,260 | 3,360 | 3,110 | 3,355 | -40 | -1.2% | 990,300 |
| 2020/03/27 | 3,390 | 3,395 | 3,265 | 3,395 | +215 | +6.8% | 1,414,700 |
| 2020/03/26 | 3,200 | 3,240 | 3,080 | 3,180 | -150 | -4.5% | 1,125,200 |
1201～
1250
件表示中 / 3693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 | 770,200円 | +22.0% | +245.7% | 2.73% | 10.78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 | 348,500円 | +7.7% | -2.1% | 2.98% | 13.67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 | 225,900円 | +12.7% | +66.1% | 3.54% | 11.13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 | 154,500円 | -3.1% | - | 2.46% | 15.97倍 | 1.23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 | 419,400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
