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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 6,100 | 6,110 | 5,900 | 6,030 | -110 | -1.8% | 1,954,000 |
| 2017/12/15 | 6,200 | 6,200 | 6,090 | 6,140 | -40 | -0.6% | 1,010,400 |
| 2017/12/14 | 6,160 | 6,230 | 6,130 | 6,180 | -30 | -0.5% | 820,300 |
| 2017/12/13 | 6,100 | 6,240 | 6,060 | 6,210 | +90 | +1.5% | 1,424,000 |
| 2017/12/12 | 6,030 | 6,130 | 6,020 | 6,120 | +70 | +1.2% | 815,800 |
| 2017/12/11 | 6,180 | 6,180 | 5,930 | 6,050 | -170 | -2.7% | 2,097,400 |
| 2017/12/08 | 6,140 | 6,240 | 6,120 | 6,220 | +110 | +1.8% | 1,282,900 |
| 2017/12/07 | 5,970 | 6,130 | 5,960 | 6,110 | +150 | +2.5% | 985,900 |
| 2017/12/06 | 5,990 | 6,030 | 5,910 | 5,960 | -50 | -0.8% | 843,400 |
| 2017/12/05 | 5,960 | 6,020 | 5,910 | 6,010 | +40 | +0.7% | 721,800 |
| 2017/12/04 | 5,990 | 6,040 | 5,960 | 5,970 | +20 | +0.3% | 735,800 |
| 2017/12/01 | 5,970 | 5,970 | 5,860 | 5,950 | +50 | +0.8% | 1,030,100 |
| 2017/11/30 | 6,020 | 6,030 | 5,900 | 5,900 | -150 | -2.5% | 2,354,100 |
| 2017/11/29 | 6,070 | 6,070 | 6,020 | 6,050 | +30 | +0.5% | 544,200 |
| 2017/11/28 | 6,000 | 6,100 | 6,000 | 6,020 | +40 | +0.7% | 689,800 |
| 2017/11/27 | 6,090 | 6,100 | 5,970 | 5,980 | -90 | -1.5% | 773,300 |
| 2017/11/24 | 6,110 | 6,120 | 6,060 | 6,070 | -80 | -1.3% | 565,300 |
| 2017/11/22 | 6,200 | 6,220 | 6,130 | 6,150 | +40 | +0.7% | 599,000 |
| 2017/11/21 | 6,150 | 6,190 | 6,110 | 6,110 | ±0 | ±0% | 673,500 |
| 2017/11/20 | 6,030 | 6,120 | 6,030 | 6,110 | +20 | +0.3% | 623,200 |
| 2017/11/17 | 6,100 | 6,170 | 6,050 | 6,090 | +20 | +0.3% | 864,600 |
| 2017/11/16 | 5,900 | 6,090 | 5,870 | 6,070 | +120 | +2% | 976,700 |
| 2017/11/15 | 6,030 | 6,060 | 5,910 | 5,950 | -110 | -1.8% | 1,479,600 |
| 2017/11/14 | 6,080 | 6,150 | 6,060 | 6,060 | -30 | -0.5% | 912,000 |
| 2017/11/13 | 6,160 | 6,240 | 6,090 | 6,090 | -170 | -2.7% | 1,314,000 |
| 2017/11/10 | 6,270 | 6,440 | 6,250 | 6,260 | -210 | -3.2% | 1,811,100 |
| 2017/11/09 | 6,420 | 6,580 | 6,400 | 6,470 | +20 | +0.3% | 1,572,100 |
| 2017/11/08 | 6,590 | 6,620 | 6,430 | 6,450 | -160 | -2.4% | 1,147,200 |
| 2017/11/07 | 6,600 | 6,620 | 6,490 | 6,610 | +50 | +0.8% | 1,063,300 |
| 2017/11/06 | 6,590 | 6,590 | 6,510 | 6,560 | +50 | +0.8% | 704,200 |
| 2017/11/02 | 6,470 | 6,520 | 6,440 | 6,510 | +70 | +1.1% | 795,700 |
| 2017/11/01 | 6,330 | 6,450 | 6,270 | 6,440 | +170 | +2.7% | 1,070,200 |
| 2017/10/31 | 6,200 | 6,290 | 6,200 | 6,270 | +40 | +0.6% | 628,100 |
| 2017/10/30 | 6,170 | 6,230 | 6,150 | 6,230 | +80 | +1.3% | 1,130,700 |
| 2017/10/27 | 6,280 | 6,350 | 6,080 | 6,150 | -120 | -1.9% | 1,889,100 |
| 2017/10/26 | 6,100 | 6,290 | 6,070 | 6,270 | +90 | +1.5% | 1,224,100 |
| 2017/10/25 | 6,220 | 6,240 | 6,170 | 6,180 | -30 | -0.5% | 708,300 |
| 2017/10/24 | 6,120 | 6,220 | 6,090 | 6,210 | +90 | +1.5% | 679,400 |
| 2017/10/23 | 6,110 | 6,170 | 6,090 | 6,120 | +50 | +0.8% | 621,600 |
| 2017/10/20 | 6,020 | 6,120 | 6,010 | 6,070 | ±0 | ±0% | 733,700 |
| 2017/10/19 | 6,140 | 6,150 | 6,050 | 6,070 | -50 | -0.8% | 828,100 |
| 2017/10/18 | 6,170 | 6,170 | 6,110 | 6,120 | -70 | -1.1% | 873,400 |
| 2017/10/17 | 6,200 | 6,220 | 6,170 | 6,190 | -10 | -0.2% | 775,400 |
| 2017/10/16 | 6,220 | 6,250 | 6,080 | 6,200 | -100 | -1.6% | 901,300 |
| 2017/10/13 | 6,230 | 6,350 | 6,190 | 6,300 | +100 | +1.6% | 1,427,400 |
| 2017/10/12 | 6,200 | 6,250 | 6,190 | 6,200 | +30 | +0.5% | 803,600 |
| 2017/10/11 | 6,120 | 6,190 | 6,110 | 6,170 | +30 | +0.5% | 965,700 |
| 2017/10/10 | 5,950 | 6,160 | 5,940 | 6,140 | +250 | +4.2% | 1,489,500 |
| 2017/10/06 | 5,900 | 5,920 | 5,870 | 5,890 | -20 | -0.3% | 574,000 |
| 2017/10/05 | 5,860 | 5,930 | 5,850 | 5,910 | +30 | +0.5% | 535,000 |
1801～
1850
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
