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 |
|---|---|---|---|---|---|---|---|
| 2019/08/08 | 3,660 | 3,800 | 3,650 | 3,735 | +85 | +2.3% | 1,158,100 |
| 2019/08/07 | 3,725 | 3,735 | 3,625 | 3,650 | -135 | -3.6% | 1,282,500 |
| 2019/08/06 | 3,675 | 3,845 | 3,635 | 3,785 | -25 | -0.7% | 2,153,000 |
| 2019/08/05 | 3,635 | 3,865 | 3,575 | 3,810 | +125 | +3.4% | 2,185,300 |
| 2019/08/02 | 3,675 | 3,720 | 3,655 | 3,685 | -90 | -2.4% | 866,700 |
| 2019/08/01 | 3,770 | 3,815 | 3,760 | 3,775 | +5 | +0.1% | 847,200 |
| 2019/07/31 | 3,700 | 3,795 | 3,690 | 3,770 | +85 | +2.3% | 1,239,200 |
| 2019/07/30 | 3,620 | 3,700 | 3,620 | 3,685 | +45 | +1.2% | 840,400 |
| 2019/07/29 | 3,675 | 3,695 | 3,630 | 3,640 | -50 | -1.4% | 671,100 |
| 2019/07/26 | 3,700 | 3,730 | 3,675 | 3,690 | -80 | -2.1% | 963,100 |
| 2019/07/25 | 3,760 | 3,780 | 3,715 | 3,770 | +35 | +0.9% | 860,200 |
| 2019/07/24 | 3,750 | 3,795 | 3,730 | 3,735 | -85 | -2.2% | 1,222,200 |
| 2019/07/23 | 3,785 | 3,835 | 3,755 | 3,820 | +15 | +0.4% | 779,000 |
| 2019/07/22 | 3,805 | 3,860 | 3,800 | 3,805 | +10 | +0.3% | 794,500 |
| 2019/07/19 | 3,735 | 3,805 | 3,735 | 3,795 | +60 | +1.6% | 1,303,200 |
| 2019/07/18 | 3,745 | 3,790 | 3,710 | 3,735 | -80 | -2.1% | 1,333,200 |
| 2019/07/17 | 3,765 | 3,830 | 3,755 | 3,815 | +15 | +0.4% | 1,363,900 |
| 2019/07/16 | 3,865 | 3,890 | 3,800 | 3,800 | -115 | -2.9% | 1,266,200 |
| 2019/07/12 | 3,940 | 3,970 | 3,915 | 3,915 | -20 | -0.5% | 741,200 |
| 2019/07/11 | 3,900 | 3,940 | 3,880 | 3,935 | ±0 | ±0% | 894,600 |
| 2019/07/10 | 3,985 | 3,985 | 3,925 | 3,935 | -95 | -2.4% | 1,397,400 |
| 2019/07/09 | 4,100 | 4,130 | 4,025 | 4,030 | -50 | -1.2% | 857,400 |
| 2019/07/08 | 4,130 | 4,155 | 4,060 | 4,080 | -60 | -1.4% | 746,100 |
| 2019/07/05 | 4,170 | 4,180 | 4,115 | 4,140 | +15 | +0.4% | 795,800 |
| 2019/07/04 | 4,100 | 4,135 | 4,100 | 4,125 | +35 | +0.9% | 614,900 |
| 2019/07/03 | 4,060 | 4,090 | 4,030 | 4,090 | +30 | +0.7% | 1,062,200 |
| 2019/07/02 | 4,010 | 4,095 | 4,010 | 4,060 | +70 | +1.8% | 1,234,400 |
| 2019/07/01 | 3,970 | 4,000 | 3,955 | 3,990 | +75 | +1.9% | 972,800 |
| 2019/06/28 | 3,950 | 3,950 | 3,870 | 3,915 | -40 | -1% | 1,040,600 |
| 2019/06/27 | 3,890 | 3,955 | 3,865 | 3,955 | +60 | +1.5% | 1,158,600 |
| 2019/06/26 | 3,920 | 3,935 | 3,870 | 3,895 | -5 | -0.1% | 844,200 |
| 2019/06/25 | 3,980 | 4,005 | 3,880 | 3,900 | -45 | -1.1% | 918,300 |
| 2019/06/24 | 3,925 | 3,960 | 3,900 | 3,945 | +20 | +0.5% | 527,900 |
| 2019/06/21 | 4,025 | 4,025 | 3,885 | 3,925 | -105 | -2.6% | 1,736,400 |
| 2019/06/20 | 4,025 | 4,060 | 3,990 | 4,030 | +25 | +0.6% | 1,064,800 |
| 2019/06/19 | 4,040 | 4,060 | 4,000 | 4,005 | +15 | +0.4% | 1,227,900 |
| 2019/06/18 | 4,000 | 4,040 | 3,950 | 3,990 | -60 | -1.5% | 1,245,600 |
| 2019/06/17 | 4,120 | 4,145 | 4,050 | 4,050 | -50 | -1.2% | 993,300 |
| 2019/06/14 | 4,135 | 4,145 | 4,095 | 4,100 | -35 | -0.8% | 1,105,000 |
| 2019/06/13 | 4,100 | 4,145 | 4,070 | 4,135 | +15 | +0.4% | 992,800 |
| 2019/06/12 | 4,080 | 4,140 | 4,060 | 4,120 | -55 | -1.3% | 989,100 |
| 2019/06/11 | 4,145 | 4,205 | 4,125 | 4,175 | +30 | +0.7% | 745,100 |
| 2019/06/10 | 4,140 | 4,180 | 4,135 | 4,145 | +5 | +0.1% | 844,000 |
| 2019/06/07 | 4,085 | 4,140 | 4,060 | 4,140 | +25 | +0.6% | 996,100 |
| 2019/06/06 | 4,120 | 4,165 | 4,105 | 4,115 | -15 | -0.4% | 885,400 |
| 2019/06/05 | 4,175 | 4,175 | 4,065 | 4,130 | +10 | +0.2% | 1,386,900 |
| 2019/06/04 | 4,165 | 4,180 | 4,085 | 4,120 | +55 | +1.4% | 1,308,700 |
| 2019/06/03 | 3,950 | 4,065 | 3,945 | 4,065 | +100 | +2.5% | 1,126,000 |
| 2019/05/31 | 4,045 | 4,055 | 3,950 | 3,965 | -140 | -3.4% | 1,766,400 |
| 2019/05/30 | 4,035 | 4,110 | 4,015 | 4,105 | +40 | +1% | 915,200 |
1401～
1450
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
