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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 5,840 | 5,890 | 5,830 | 5,880 | -30 | -0.5% | 533,900 |
| 2017/10/03 | 5,880 | 5,920 | 5,870 | 5,910 | +80 | +1.4% | 684,600 |
| 2017/10/02 | 5,880 | 5,920 | 5,800 | 5,830 | -70 | -1.2% | 708,200 |
| 2017/09/29 | 5,790 | 5,900 | 5,780 | 5,900 | +90 | +1.5% | 1,212,500 |
| 2017/09/28 | 5,830 | 5,890 | 5,770 | 5,810 | -30 | -0.5% | 1,127,500 |
| 2017/09/27 | 5,890 | 5,900 | 5,800 | 5,840 | +4,653 | +392% | 835,900 |
| 2017/09/26 | 1,190 | 1,197 | 1,179 | 1,187 | +3 | +0.3% | 4,531,000 |
| 2017/09/25 | 1,185 | 1,186 | 1,175 | 1,184 | +10 | +0.9% | 2,560,000 |
| 2017/09/22 | 1,175 | 1,187 | 1,173 | 1,174 | -1 | -0.1% | 4,164,000 |
| 2017/09/21 | 1,190 | 1,193 | 1,173 | 1,175 | -9 | -0.8% | 5,145,000 |
| 2017/09/20 | 1,172 | 1,197 | 1,171 | 1,184 | +12 | +1% | 5,921,000 |
| 2017/09/19 | 1,157 | 1,175 | 1,153 | 1,172 | +24 | +2.1% | 5,106,000 |
| 2017/09/15 | 1,138 | 1,152 | 1,136 | 1,148 | +11 | +1% | 5,675,000 |
| 2017/09/14 | 1,157 | 1,160 | 1,133 | 1,137 | -22 | -1.9% | 6,150,000 |
| 2017/09/13 | 1,139 | 1,161 | 1,133 | 1,159 | +14 | +1.2% | 4,024,000 |
| 2017/09/12 | 1,152 | 1,161 | 1,142 | 1,145 | -1 | -0.1% | 5,450,000 |
| 2017/09/11 | 1,150 | 1,154 | 1,141 | 1,146 | +13 | +1.1% | 4,619,000 |
| 2017/09/08 | 1,131 | 1,138 | 1,124 | 1,133 | -5 | -0.4% | 5,658,000 |
| 2017/09/07 | 1,130 | 1,152 | 1,130 | 1,138 | +16 | +1.4% | 6,618,000 |
| 2017/09/06 | 1,093 | 1,124 | 1,092 | 1,122 | +26 | +2.4% | 7,010,000 |
| 2017/09/05 | 1,102 | 1,105 | 1,092 | 1,096 | -7 | -0.6% | 4,254,000 |
| 2017/09/04 | 1,112 | 1,118 | 1,103 | 1,103 | -12 | -1.1% | 3,313,000 |
| 2017/09/01 | 1,106 | 1,117 | 1,103 | 1,115 | +12 | +1.1% | 4,099,000 |
| 2017/08/31 | 1,101 | 1,106 | 1,096 | 1,103 | -2 | -0.2% | 4,268,000 |
| 2017/08/30 | 1,113 | 1,118 | 1,096 | 1,105 | ±0 | ±0% | 5,092,000 |
| 2017/08/29 | 1,079 | 1,107 | 1,079 | 1,105 | +25 | +2.3% | 6,494,000 |
| 2017/08/28 | 1,074 | 1,084 | 1,073 | 1,080 | +12 | +1.1% | 3,361,000 |
| 2017/08/25 | 1,087 | 1,089 | 1,067 | 1,068 | -21 | -1.9% | 4,457,000 |
| 2017/08/24 | 1,086 | 1,096 | 1,086 | 1,089 | +7 | +0.6% | 3,851,000 |
| 2017/08/23 | 1,092 | 1,093 | 1,081 | 1,082 | +3 | +0.3% | 3,585,000 |
| 2017/08/22 | 1,081 | 1,090 | 1,078 | 1,079 | +2 | +0.2% | 4,327,000 |
| 2017/08/21 | 1,055 | 1,079 | 1,055 | 1,077 | +30 | +2.9% | 5,645,000 |
| 2017/08/18 | 1,052 | 1,059 | 1,044 | 1,047 | -14 | -1.3% | 4,277,000 |
| 2017/08/17 | 1,067 | 1,072 | 1,061 | 1,061 | -7 | -0.7% | 3,224,000 |
| 2017/08/16 | 1,094 | 1,098 | 1,067 | 1,068 | -24 | -2.2% | 4,823,000 |
| 2017/08/15 | 1,095 | 1,104 | 1,090 | 1,092 | +5 | +0.5% | 4,748,000 |
| 2017/08/14 | 1,094 | 1,094 | 1,082 | 1,087 | -8 | -0.7% | 5,708,000 |
| 2017/08/10 | 1,098 | 1,098 | 1,080 | 1,095 | +5 | +0.5% | 4,527,000 |
| 2017/08/09 | 1,099 | 1,104 | 1,083 | 1,090 | -12 | -1.1% | 6,179,000 |
| 2017/08/08 | 1,106 | 1,113 | 1,089 | 1,102 | ±0 | ±0% | 7,761,000 |
| 2017/08/07 | 1,092 | 1,120 | 1,083 | 1,102 | +14 | +1.3% | 12,788,000 |
| 2017/08/04 | 1,081 | 1,092 | 1,080 | 1,088 | +5 | +0.5% | 2,820,000 |
| 2017/08/03 | 1,078 | 1,091 | 1,077 | 1,083 | +5 | +0.5% | 3,916,000 |
| 2017/08/02 | 1,090 | 1,093 | 1,067 | 1,078 | -9 | -0.8% | 5,360,000 |
| 2017/08/01 | 1,054 | 1,088 | 1,052 | 1,087 | +31 | +2.9% | 6,329,000 |
| 2017/07/31 | 1,049 | 1,060 | 1,042 | 1,056 | -2 | -0.2% | 4,585,000 |
| 2017/07/28 | 1,050 | 1,059 | 1,040 | 1,058 | +5 | +0.5% | 4,014,000 |
| 2017/07/27 | 1,059 | 1,067 | 1,052 | 1,053 | -5 | -0.5% | 3,951,000 |
| 2017/07/26 | 1,066 | 1,068 | 1,057 | 1,058 | -3 | -0.3% | 2,585,000 |
| 2017/07/25 | 1,068 | 1,073 | 1,056 | 1,061 | -5 | -0.5% | 3,641,000 |
1851～
1900
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
