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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 4,685 | 4,740 | 4,625 | 4,650 | -80 | -1.7% | 1,157,400 |
| 2018/12/20 | 4,865 | 4,915 | 4,710 | 4,730 | -170 | -3.5% | 799,700 |
| 2018/12/19 | 4,895 | 4,945 | 4,830 | 4,900 | +100 | +2.1% | 1,030,000 |
| 2018/12/18 | 4,885 | 4,885 | 4,790 | 4,800 | -155 | -3.1% | 1,127,400 |
| 2018/12/17 | 4,945 | 4,990 | 4,910 | 4,955 | +5 | +0.1% | 738,500 |
| 2018/12/14 | 5,040 | 5,090 | 4,930 | 4,950 | -110 | -2.2% | 1,280,400 |
| 2018/12/13 | 4,910 | 5,080 | 4,905 | 5,060 | +185 | +3.8% | 1,024,000 |
| 2018/12/12 | 4,790 | 4,885 | 4,790 | 4,875 | +90 | +1.9% | 927,100 |
| 2018/12/11 | 4,790 | 4,800 | 4,680 | 4,785 | -50 | -1% | 952,400 |
| 2018/12/10 | 4,805 | 4,860 | 4,730 | 4,835 | -15 | -0.3% | 855,600 |
| 2018/12/07 | 5,000 | 5,010 | 4,775 | 4,850 | -130 | -2.6% | 1,311,100 |
| 2018/12/06 | 4,930 | 4,985 | 4,885 | 4,980 | +5 | +0.1% | 1,016,000 |
| 2018/12/05 | 4,810 | 4,975 | 4,780 | 4,975 | +160 | +3.3% | 926,400 |
| 2018/12/04 | 5,000 | 5,010 | 4,815 | 4,815 | -195 | -3.9% | 825,100 |
| 2018/12/03 | 5,050 | 5,070 | 5,000 | 5,010 | +20 | +0.4% | 594,500 |
| 2018/11/30 | 4,965 | 5,050 | 4,945 | 4,990 | +30 | +0.6% | 1,219,200 |
| 2018/11/29 | 4,960 | 4,980 | 4,920 | 4,960 | +55 | +1.1% | 653,000 |
| 2018/11/28 | 5,050 | 5,050 | 4,885 | 4,905 | -115 | -2.3% | 851,000 |
| 2018/11/27 | 5,050 | 5,050 | 4,965 | 5,020 | -60 | -1.2% | 671,600 |
| 2018/11/26 | 4,990 | 5,100 | 4,990 | 5,080 | +150 | +3% | 760,500 |
| 2018/11/22 | 4,895 | 4,940 | 4,845 | 4,930 | +95 | +2% | 486,100 |
| 2018/11/21 | 4,785 | 4,865 | 4,780 | 4,835 | -20 | -0.4% | 500,000 |
| 2018/11/20 | 4,785 | 4,870 | 4,770 | 4,855 | ±0 | ±0% | 573,300 |
| 2018/11/19 | 4,780 | 4,885 | 4,780 | 4,855 | +50 | +1% | 572,600 |
| 2018/11/16 | 4,790 | 4,840 | 4,780 | 4,805 | ±0 | ±0% | 938,200 |
| 2018/11/15 | 4,800 | 4,860 | 4,780 | 4,805 | -45 | -0.9% | 709,700 |
| 2018/11/14 | 4,845 | 4,875 | 4,820 | 4,850 | +20 | +0.4% | 650,700 |
| 2018/11/13 | 4,940 | 4,940 | 4,800 | 4,830 | -210 | -4.2% | 956,300 |
| 2018/11/12 | 4,975 | 5,050 | 4,915 | 5,040 | -10 | -0.2% | 620,200 |
| 2018/11/09 | 5,090 | 5,170 | 5,040 | 5,050 | +40 | +0.8% | 937,500 |
| 2018/11/08 | 5,100 | 5,140 | 4,810 | 5,010 | ±0 | ±0% | 1,533,000 |
| 2018/11/07 | 5,110 | 5,140 | 4,995 | 5,010 | -110 | -2.1% | 744,500 |
| 2018/11/06 | 5,130 | 5,150 | 5,070 | 5,120 | ±0 | ±0% | 671,300 |
| 2018/11/05 | 4,985 | 5,220 | 4,920 | 5,120 | +80 | +1.6% | 1,328,600 |
| 2018/11/02 | 4,940 | 5,060 | 4,895 | 5,040 | +115 | +2.3% | 931,300 |
| 2018/11/01 | 4,835 | 4,930 | 4,805 | 4,925 | +90 | +1.9% | 707,100 |
| 2018/10/31 | 4,775 | 4,845 | 4,735 | 4,835 | +130 | +2.8% | 911,200 |
| 2018/10/30 | 4,595 | 4,720 | 4,585 | 4,705 | +45 | +1% | 688,500 |
| 2018/10/29 | 4,645 | 4,715 | 4,630 | 4,660 | +75 | +1.6% | 557,900 |
| 2018/10/26 | 4,640 | 4,655 | 4,530 | 4,585 | -35 | -0.8% | 799,800 |
| 2018/10/25 | 4,670 | 4,705 | 4,605 | 4,620 | -190 | -4% | 964,700 |
| 2018/10/24 | 4,780 | 4,840 | 4,725 | 4,810 | +80 | +1.7% | 1,021,700 |
| 2018/10/23 | 4,910 | 4,925 | 4,725 | 4,730 | -280 | -5.6% | 1,030,700 |
| 2018/10/22 | 4,995 | 5,020 | 4,930 | 5,010 | -20 | -0.4% | 472,500 |
| 2018/10/19 | 4,960 | 5,040 | 4,930 | 5,030 | +30 | +0.6% | 639,300 |
| 2018/10/18 | 4,985 | 5,040 | 4,975 | 5,000 | +15 | +0.3% | 513,300 |
| 2018/10/17 | 4,990 | 5,020 | 4,965 | 4,985 | +65 | +1.3% | 625,100 |
| 2018/10/16 | 4,855 | 4,930 | 4,855 | 4,920 | +25 | +0.5% | 600,300 |
| 2018/10/15 | 4,990 | 5,010 | 4,895 | 4,895 | -145 | -2.9% | 675,600 |
| 2018/10/12 | 4,900 | 5,050 | 4,900 | 5,040 | +80 | +1.6% | 810,600 |
1551～
1600
件表示中 / 3694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 | 777,400円 | +22.0% | +245.7% | 2.70% | 10.88倍 | 1.46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 | 349,600円 | +7.7% | -2.1% | 2.97% | 13.71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 | 226,000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 | 155,100円 | -3.1% | - | 2.45% | 16.03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 | 418,500円 | +24.5% | +3.6% | 4.35% | 6.96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
