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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 6,230 | 6,250 | 6,200 | 6,210 | -30 | -0.5% | 341,300 |
| 2018/07/27 | 6,230 | 6,280 | 6,230 | 6,240 | +50 | +0.8% | 464,500 |
| 2018/07/26 | 6,220 | 6,300 | 6,180 | 6,190 | +10 | +0.2% | 895,100 |
| 2018/07/25 | 6,170 | 6,210 | 6,150 | 6,180 | +40 | +0.7% | 416,100 |
| 2018/07/24 | 6,100 | 6,140 | 6,080 | 6,140 | +90 | +1.5% | 316,500 |
| 2018/07/23 | 6,030 | 6,090 | 6,020 | 6,050 | -40 | -0.7% | 498,700 |
| 2018/07/20 | 6,120 | 6,130 | 6,050 | 6,090 | -80 | -1.3% | 805,400 |
| 2018/07/19 | 6,190 | 6,240 | 6,160 | 6,170 | +20 | +0.3% | 536,100 |
| 2018/07/18 | 6,180 | 6,230 | 6,150 | 6,150 | -10 | -0.2% | 497,100 |
| 2018/07/17 | 6,110 | 6,180 | 6,100 | 6,160 | +30 | +0.5% | 607,100 |
| 2018/07/13 | 6,100 | 6,130 | 6,080 | 6,130 | +60 | +1% | 542,900 |
| 2018/07/12 | 6,180 | 6,190 | 6,070 | 6,070 | -100 | -1.6% | 663,600 |
| 2018/07/11 | 6,160 | 6,230 | 6,120 | 6,170 | +20 | +0.3% | 861,800 |
| 2018/07/10 | 6,080 | 6,200 | 6,060 | 6,150 | +90 | +1.5% | 821,700 |
| 2018/07/09 | 6,050 | 6,080 | 6,020 | 6,060 | +60 | +1% | 923,000 |
| 2018/07/06 | 6,040 | 6,040 | 5,970 | 6,000 | -20 | -0.3% | 1,130,100 |
| 2018/07/05 | 6,020 | 6,070 | 5,990 | 6,020 | -10 | -0.2% | 792,300 |
| 2018/07/04 | 5,930 | 6,080 | 5,930 | 6,030 | +70 | +1.2% | 714,600 |
| 2018/07/03 | 5,980 | 6,030 | 5,920 | 5,960 | -20 | -0.3% | 954,800 |
| 2018/07/02 | 6,080 | 6,180 | 5,970 | 5,980 | -130 | -2.1% | 1,016,700 |
| 2018/06/29 | 6,160 | 6,170 | 6,070 | 6,110 | -60 | -1% | 884,000 |
| 2018/06/28 | 6,190 | 6,220 | 6,100 | 6,170 | -30 | -0.5% | 1,166,400 |
| 2018/06/27 | 6,010 | 6,220 | 5,970 | 6,200 | +160 | +2.6% | 1,213,400 |
| 2018/06/26 | 5,940 | 6,050 | 5,900 | 6,040 | +40 | +0.7% | 800,800 |
| 2018/06/25 | 6,030 | 6,050 | 5,950 | 6,000 | -30 | -0.5% | 835,900 |
| 2018/06/22 | 6,020 | 6,080 | 6,020 | 6,030 | -50 | -0.8% | 813,200 |
| 2018/06/21 | 6,090 | 6,130 | 6,040 | 6,080 | -50 | -0.8% | 929,900 |
| 2018/06/20 | 6,130 | 6,150 | 6,000 | 6,130 | -20 | -0.3% | 1,280,300 |
| 2018/06/19 | 6,160 | 6,220 | 6,120 | 6,150 | -20 | -0.3% | 954,700 |
| 2018/06/18 | 6,190 | 6,210 | 6,090 | 6,170 | ±0 | ±0% | 721,900 |
| 2018/06/15 | 6,210 | 6,210 | 6,130 | 6,170 | -30 | -0.5% | 854,100 |
| 2018/06/14 | 6,220 | 6,230 | 6,150 | 6,200 | -70 | -1.1% | 734,700 |
| 2018/06/13 | 6,190 | 6,290 | 6,190 | 6,270 | +30 | +0.5% | 622,300 |
| 2018/06/12 | 6,170 | 6,250 | 6,170 | 6,240 | +90 | +1.5% | 845,100 |
| 2018/06/11 | 6,120 | 6,180 | 6,110 | 6,150 | +10 | +0.2% | 484,700 |
| 2018/06/08 | 6,140 | 6,210 | 6,140 | 6,140 | -30 | -0.5% | 790,400 |
| 2018/06/07 | 6,210 | 6,220 | 6,170 | 6,170 | -50 | -0.8% | 947,600 |
| 2018/06/06 | 6,170 | 6,250 | 6,140 | 6,220 | +70 | +1.1% | 926,600 |
| 2018/06/05 | 6,210 | 6,250 | 6,120 | 6,150 | -30 | -0.5% | 736,300 |
| 2018/06/04 | 6,130 | 6,190 | 6,110 | 6,180 | +70 | +1.1% | 683,200 |
| 2018/06/01 | 6,000 | 6,140 | 6,000 | 6,110 | +120 | +2% | 1,063,200 |
| 2018/05/31 | 6,170 | 6,170 | 5,940 | 5,990 | -100 | -1.6% | 3,405,800 |
| 2018/05/30 | 6,100 | 6,150 | 6,060 | 6,090 | -10 | -0.2% | 1,053,400 |
| 2018/05/29 | 6,070 | 6,120 | 6,040 | 6,100 | -30 | -0.5% | 698,800 |
| 2018/05/28 | 6,040 | 6,140 | 6,030 | 6,130 | +90 | +1.5% | 606,500 |
| 2018/05/25 | 6,040 | 6,080 | 6,000 | 6,040 | -20 | -0.3% | 835,700 |
| 2018/05/24 | 6,040 | 6,110 | 6,020 | 6,060 | +10 | +0.2% | 962,500 |
| 2018/05/23 | 6,120 | 6,200 | 6,050 | 6,050 | -90 | -1.5% | 1,289,200 |
| 2018/05/22 | 6,120 | 6,180 | 6,100 | 6,140 | +10 | +0.2% | 546,600 |
| 2018/05/21 | 6,170 | 6,220 | 6,130 | 6,130 | -40 | -0.6% | 771,100 |
1651～
1700
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
