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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 5,070 | 5,230 | 5,060 | 5,210 | +50 | +1% | 1,164,600 |
| 2018/03/02 | 5,160 | 5,220 | 5,140 | 5,160 | -100 | -1.9% | 1,007,000 |
| 2018/03/01 | 5,370 | 5,370 | 5,240 | 5,260 | -190 | -3.5% | 934,700 |
| 2018/02/28 | 5,400 | 5,540 | 5,380 | 5,450 | +10 | +0.2% | 1,308,200 |
| 2018/02/27 | 5,530 | 5,540 | 5,430 | 5,440 | ±0 | ±0% | 717,500 |
| 2018/02/26 | 5,410 | 5,460 | 5,370 | 5,440 | +70 | +1.3% | 631,500 |
| 2018/02/23 | 5,280 | 5,370 | 5,270 | 5,370 | +150 | +2.9% | 675,200 |
| 2018/02/22 | 5,330 | 5,340 | 5,190 | 5,220 | -190 | -3.5% | 1,279,400 |
| 2018/02/21 | 5,380 | 5,480 | 5,340 | 5,410 | +10 | +0.2% | 828,300 |
| 2018/02/20 | 5,350 | 5,400 | 5,300 | 5,400 | +40 | +0.7% | 977,400 |
| 2018/02/19 | 5,380 | 5,390 | 5,310 | 5,360 | +30 | +0.6% | 624,700 |
| 2018/02/16 | 5,220 | 5,400 | 5,210 | 5,330 | +150 | +2.9% | 1,113,900 |
| 2018/02/15 | 5,260 | 5,300 | 5,180 | 5,180 | +70 | +1.4% | 1,262,300 |
| 2018/02/14 | 5,060 | 5,130 | 5,020 | 5,110 | +60 | +1.2% | 1,316,500 |
| 2018/02/13 | 5,130 | 5,150 | 5,040 | 5,050 | -30 | -0.6% | 1,135,200 |
| 2018/02/09 | 5,090 | 5,140 | 5,000 | 5,080 | -90 | -1.7% | 1,220,700 |
| 2018/02/08 | 5,060 | 5,290 | 4,965 | 5,170 | +90 | +1.8% | 2,080,900 |
| 2018/02/07 | 5,280 | 5,330 | 5,070 | 5,080 | -90 | -1.7% | 1,539,000 |
| 2018/02/06 | 5,210 | 5,220 | 5,030 | 5,170 | -300 | -5.5% | 2,060,600 |
| 2018/02/05 | 5,460 | 5,510 | 5,440 | 5,470 | -90 | -1.6% | 884,300 |
| 2018/02/02 | 5,540 | 5,600 | 5,530 | 5,560 | -10 | -0.2% | 969,300 |
| 2018/02/01 | 5,550 | 5,610 | 5,520 | 5,570 | +20 | +0.4% | 1,042,000 |
| 2018/01/31 | 5,620 | 5,630 | 5,550 | 5,550 | -90 | -1.6% | 944,900 |
| 2018/01/30 | 5,670 | 5,710 | 5,620 | 5,640 | -80 | -1.4% | 944,400 |
| 2018/01/29 | 5,800 | 5,820 | 5,710 | 5,720 | -60 | -1% | 643,300 |
| 2018/01/26 | 5,750 | 5,790 | 5,730 | 5,780 | +40 | +0.7% | 609,700 |
| 2018/01/25 | 5,780 | 5,790 | 5,710 | 5,740 | -80 | -1.4% | 799,300 |
| 2018/01/24 | 5,800 | 5,830 | 5,780 | 5,820 | +10 | +0.2% | 646,500 |
| 2018/01/23 | 5,850 | 5,850 | 5,790 | 5,810 | -20 | -0.3% | 656,300 |
| 2018/01/22 | 5,850 | 5,860 | 5,790 | 5,830 | -10 | -0.2% | 475,400 |
| 2018/01/19 | 5,750 | 5,840 | 5,740 | 5,840 | +140 | +2.5% | 919,000 |
| 2018/01/18 | 5,740 | 5,770 | 5,700 | 5,700 | ±0 | ±0% | 811,600 |
| 2018/01/17 | 5,730 | 5,770 | 5,700 | 5,700 | -20 | -0.3% | 863,300 |
| 2018/01/16 | 5,640 | 5,730 | 5,620 | 5,720 | +80 | +1.4% | 810,100 |
| 2018/01/15 | 5,660 | 5,700 | 5,620 | 5,640 | -20 | -0.4% | 662,100 |
| 2018/01/12 | 5,720 | 5,740 | 5,640 | 5,660 | -80 | -1.4% | 1,135,900 |
| 2018/01/11 | 5,740 | 5,760 | 5,700 | 5,740 | -30 | -0.5% | 890,600 |
| 2018/01/10 | 5,760 | 5,800 | 5,750 | 5,770 | -50 | -0.9% | 1,184,500 |
| 2018/01/09 | 5,880 | 5,890 | 5,780 | 5,820 | +40 | +0.7% | 1,130,800 |
| 2018/01/05 | 5,740 | 5,780 | 5,700 | 5,780 | +50 | +0.9% | 1,062,400 |
| 2018/01/04 | 5,690 | 5,740 | 5,620 | 5,730 | +120 | +2.1% | 1,410,600 |
| 2017/12/29 | 5,650 | 5,650 | 5,600 | 5,610 | -20 | -0.4% | 641,500 |
| 2017/12/28 | 5,680 | 5,680 | 5,590 | 5,630 | -40 | -0.7% | 1,178,300 |
| 2017/12/27 | 5,610 | 5,700 | 5,610 | 5,670 | +60 | +1.1% | 731,000 |
| 2017/12/26 | 5,550 | 5,630 | 5,540 | 5,610 | +60 | +1.1% | 891,500 |
| 2017/12/25 | 5,550 | 5,590 | 5,540 | 5,550 | ±0 | ±0% | 657,000 |
| 2017/12/22 | 5,630 | 5,640 | 5,510 | 5,550 | -120 | -2.1% | 1,575,600 |
| 2017/12/21 | 5,510 | 5,710 | 5,500 | 5,670 | +170 | +3.1% | 2,121,000 |
| 2017/12/20 | 5,420 | 5,520 | 5,370 | 5,500 | -150 | -2.7% | 3,354,400 |
| 2017/12/19 | 5,880 | 5,880 | 5,640 | 5,650 | -380 | -6.3% | 3,096,100 |
1751～
1800
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
