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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,056 | 1,067 | 1,056 | 1,066 | ±0 | ±0% | 2,982,000 |
| 2017/07/21 | 1,075 | 1,075 | 1,064 | 1,066 | -9 | -0.8% | 3,565,000 |
| 2017/07/20 | 1,062 | 1,083 | 1,062 | 1,075 | +11 | +1% | 4,334,000 |
| 2017/07/19 | 1,061 | 1,074 | 1,061 | 1,064 | +3 | +0.3% | 5,165,000 |
| 2017/07/18 | 1,059 | 1,065 | 1,054 | 1,061 | ±0 | ±0% | 3,636,000 |
| 2017/07/14 | 1,061 | 1,067 | 1,056 | 1,061 | +8 | +0.8% | 3,722,000 |
| 2017/07/13 | 1,040 | 1,057 | 1,040 | 1,053 | +17 | +1.6% | 3,918,000 |
| 2017/07/12 | 1,049 | 1,054 | 1,035 | 1,036 | -20 | -1.9% | 4,299,000 |
| 2017/07/11 | 1,041 | 1,056 | 1,039 | 1,056 | +18 | +1.7% | 3,901,000 |
| 2017/07/10 | 1,035 | 1,042 | 1,025 | 1,038 | +4 | +0.4% | 3,956,000 |
| 2017/07/07 | 1,043 | 1,044 | 1,028 | 1,034 | -14 | -1.3% | 5,356,000 |
| 2017/07/06 | 1,048 | 1,062 | 1,043 | 1,048 | +23 | +2.2% | 8,789,000 |
| 2017/07/05 | 1,022 | 1,025 | 1,010 | 1,025 | +2 | +0.2% | 6,420,000 |
| 2017/07/04 | 1,037 | 1,037 | 1,020 | 1,023 | -8 | -0.8% | 3,881,000 |
| 2017/07/03 | 1,029 | 1,046 | 1,028 | 1,031 | +5 | +0.5% | 5,174,000 |
| 2017/06/30 | 1,020 | 1,031 | 1,019 | 1,026 | -9 | -0.9% | 5,624,000 |
| 2017/06/29 | 1,044 | 1,046 | 1,025 | 1,035 | -7 | -0.7% | 7,578,000 |
| 2017/06/28 | 1,039 | 1,049 | 1,039 | 1,042 | -2 | -0.2% | 3,847,000 |
| 2017/06/27 | 1,052 | 1,053 | 1,038 | 1,044 | -6 | -0.6% | 6,544,000 |
| 2017/06/26 | 1,072 | 1,073 | 1,050 | 1,050 | -24 | -2.2% | 6,628,000 |
| 2017/06/23 | 1,072 | 1,077 | 1,063 | 1,074 | +2 | +0.2% | 4,714,000 |
| 2017/06/22 | 1,071 | 1,080 | 1,065 | 1,072 | -1 | -0.1% | 5,342,000 |
| 2017/06/21 | 1,064 | 1,075 | 1,054 | 1,073 | +4 | +0.4% | 6,244,000 |
| 2017/06/20 | 1,064 | 1,076 | 1,063 | 1,069 | +23 | +2.2% | 8,760,000 |
| 2017/06/19 | 1,026 | 1,046 | 1,026 | 1,046 | +24 | +2.3% | 6,454,000 |
| 2017/06/16 | 1,026 | 1,032 | 1,014 | 1,022 | -4 | -0.4% | 6,864,000 |
| 2017/06/15 | 1,006 | 1,028 | 1,005 | 1,026 | +19 | +1.9% | 7,977,000 |
| 2017/06/14 | 991 | 1,008 | 991 | 1,007 | +16 | +1.6% | 7,879,000 |
| 2017/06/13 | 975 | 993 | 975 | 991 | +20 | +2.1% | 7,319,000 |
| 2017/06/12 | 953 | 972 | 953 | 971 | +16 | +1.7% | 5,034,000 |
| 2017/06/09 | 961 | 966 | 953 | 955 | -4 | -0.4% | 6,103,000 |
| 2017/06/08 | 952 | 964 | 951 | 959 | +6 | +0.6% | 4,530,000 |
| 2017/06/07 | 968 | 973 | 953 | 953 | -21 | -2.2% | 6,760,000 |
| 2017/06/06 | 973 | 979 | 970 | 974 | -1 | -0.1% | 5,047,000 |
| 2017/06/05 | 965 | 977 | 963 | 975 | +10 | +1% | 4,965,000 |
| 2017/06/02 | 959 | 968 | 956 | 965 | +9 | +0.9% | 6,820,000 |
| 2017/06/01 | 948 | 958 | 947 | 956 | +10 | +1.1% | 5,969,000 |
| 2017/05/31 | 945 | 947 | 937 | 946 | +1 | +0.1% | 8,336,000 |
| 2017/05/30 | 944 | 951 | 941 | 945 | +4 | +0.4% | 4,677,000 |
| 2017/05/29 | 938 | 946 | 936 | 941 | +3 | +0.3% | 3,270,000 |
| 2017/05/26 | 940 | 946 | 937 | 938 | -4 | -0.4% | 4,265,000 |
| 2017/05/25 | 935 | 946 | 933 | 942 | +6 | +0.6% | 5,035,000 |
| 2017/05/24 | 940 | 944 | 935 | 936 | +1 | +0.1% | 4,332,000 |
| 2017/05/23 | 934 | 947 | 934 | 935 | +2 | +0.2% | 4,630,000 |
| 2017/05/22 | 936 | 939 | 932 | 933 | -1 | -0.1% | 4,871,000 |
| 2017/05/19 | 931 | 936 | 929 | 934 | +6 | +0.6% | 5,753,000 |
| 2017/05/18 | 914 | 928 | 914 | 928 | +3 | +0.3% | 6,155,000 |
| 2017/05/17 | 917 | 933 | 915 | 925 | -1 | -0.1% | 7,405,000 |
| 2017/05/16 | 916 | 927 | 916 | 926 | +7 | +0.8% | 8,921,000 |
| 2017/05/15 | 893 | 920 | 893 | 919 | +25 | +2.8% | 9,105,000 |
1901～
1950
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 | 788,700円 | +22.0% | +245.7% | 2.66% | 11.04倍 | 1.48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 | 353,900円 | +7.7% | -2.1% | 2.94% | 13.88倍 | 1.38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 | 228,800円 | +12.7% | +66.1% | 3.50% | 11.27倍 | 1.44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 | 157,100円 | -3.1% | - | 2.42% | 16.24倍 | 1.25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 | 422,700円 | +24.5% | +3.6% | 4.31% | 7.03倍 | 0.94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
