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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 6,238 | 6,265 | 6,175 | 6,191 | -61 | -1% | 268,200 |
| 2024/10/18 | 6,284 | 6,329 | 6,212 | 6,252 | -33 | -0.5% | 370,900 |
| 2024/10/17 | 6,381 | 6,399 | 6,281 | 6,285 | -69 | -1.1% | 473,300 |
| 2024/10/16 | 6,305 | 6,599 | 6,286 | 6,354 | +149 | +2.4% | 1,196,700 |
| 2024/10/15 | 6,225 | 6,274 | 6,188 | 6,205 | +40 | +0.6% | 410,400 |
| 2024/10/11 | 6,243 | 6,243 | 6,145 | 6,165 | -49 | -0.8% | 433,100 |
| 2024/10/10 | 6,274 | 6,275 | 6,184 | 6,214 | -25 | -0.4% | 370,700 |
| 2024/10/09 | 6,374 | 6,378 | 6,175 | 6,239 | -90 | -1.4% | 500,400 |
| 2024/10/08 | 6,270 | 6,366 | 6,270 | 6,329 | +4 | +0.1% | 287,700 |
| 2024/10/07 | 6,392 | 6,393 | 6,296 | 6,325 | +25 | +0.4% | 398,300 |
| 2024/10/04 | 6,341 | 6,354 | 6,245 | 6,300 | -25 | -0.4% | 517,700 |
| 2024/10/03 | 6,434 | 6,439 | 6,282 | 6,325 | +64 | +1% | 577,500 |
| 2024/10/02 | 6,280 | 6,410 | 6,234 | 6,261 | -94 | -1.5% | 568,600 |
| 2024/10/01 | 6,258 | 6,386 | 6,192 | 6,355 | +95 | +1.5% | 572,700 |
| 2024/09/30 | 6,148 | 6,330 | 6,133 | 6,260 | -88 | -1.4% | 1,063,200 |
| 2024/09/27 | 6,427 | 6,441 | 6,259 | 6,348 | -152 | -2.3% | 880,300 |
| 2024/09/26 | 6,390 | 6,501 | 6,367 | 6,500 | +204 | +3.2% | 876,100 |
| 2024/09/25 | 6,441 | 6,444 | 6,242 | 6,296 | -66 | -1% | 496,300 |
| 2024/09/24 | 6,249 | 6,418 | 6,194 | 6,362 | +176 | +2.8% | 935,700 |
| 2024/09/20 | 6,344 | 6,388 | 6,170 | 6,186 | -91 | -1.4% | 977,900 |
| 2024/09/19 | 6,335 | 6,367 | 6,260 | 6,277 | -9 | -0.1% | 653,400 |
| 2024/09/18 | 6,326 | 6,378 | 6,186 | 6,286 | +11 | +0.2% | 690,900 |
| 2024/09/17 | 6,403 | 6,419 | 6,187 | 6,275 | -108 | -1.7% | 668,900 |
| 2024/09/13 | 6,422 | 6,450 | 6,345 | 6,383 | -67 | -1% | 595,400 |
| 2024/09/12 | 6,463 | 6,518 | 6,390 | 6,450 | +136 | +2.2% | 610,600 |
| 2024/09/11 | 6,400 | 6,451 | 6,250 | 6,314 | -137 | -2.1% | 777,800 |
| 2024/09/10 | 6,546 | 6,577 | 6,427 | 6,451 | -124 | -1.9% | 603,100 |
| 2024/09/09 | 6,420 | 6,648 | 6,410 | 6,575 | +68 | +1% | 668,400 |
| 2024/09/06 | 6,558 | 6,636 | 6,486 | 6,507 | -110 | -1.7% | 571,500 |
| 2024/09/05 | 6,391 | 6,685 | 6,386 | 6,617 | +126 | +1.9% | 585,400 |
| 2024/09/04 | 6,480 | 6,599 | 6,451 | 6,491 | -116 | -1.8% | 679,400 |
| 2024/09/03 | 6,626 | 6,707 | 6,569 | 6,607 | -34 | -0.5% | 481,100 |
| 2024/09/02 | 6,660 | 6,683 | 6,589 | 6,641 | +38 | +0.6% | 487,500 |
| 2024/08/30 | 6,658 | 6,690 | 6,564 | 6,603 | -27 | -0.4% | 940,300 |
| 2024/08/29 | 6,560 | 6,630 | 6,521 | 6,630 | +65 | +1% | 623,200 |
| 2024/08/28 | 6,560 | 6,586 | 6,466 | 6,565 | -16 | -0.2% | 579,400 |
| 2024/08/27 | 6,601 | 6,643 | 6,526 | 6,581 | -65 | -1% | 604,800 |
| 2024/08/26 | 6,600 | 6,672 | 6,534 | 6,646 | +44 | +0.7% | 558,000 |
| 2024/08/23 | 6,407 | 6,655 | 6,407 | 6,602 | +235 | +3.7% | 1,085,600 |
| 2024/08/22 | 6,405 | 6,451 | 6,334 | 6,367 | +31 | +0.5% | 644,300 |
| 2024/08/21 | 6,256 | 6,336 | 6,211 | 6,336 | +68 | +1.1% | 381,800 |
| 2024/08/20 | 6,250 | 6,340 | 6,239 | 6,268 | +113 | +1.8% | 533,600 |
| 2024/08/19 | 6,210 | 6,275 | 6,155 | 6,155 | -55 | -0.9% | 487,700 |
| 2024/08/16 | 6,256 | 6,266 | 6,154 | 6,210 | +52 | +0.8% | 720,400 |
| 2024/08/15 | 6,113 | 6,176 | 6,081 | 6,158 | +23 | +0.4% | 591,100 |
| 2024/08/14 | 6,007 | 6,144 | 5,970 | 6,135 | +28 | +0.5% | 732,800 |
| 2024/08/13 | 6,101 | 6,164 | 5,920 | 6,107 | +86 | +1.4% | 1,148,100 |
| 2024/08/09 | 5,687 | 6,164 | 5,496 | 6,021 | +434 | +7.8% | 1,990,500 |
| 2024/08/08 | 5,583 | 5,742 | 5,549 | 5,587 | -178 | -3.1% | 690,700 |
| 2024/08/07 | 5,573 | 5,951 | 5,551 | 5,765 | +95 | +1.7% | 1,223,400 |
201～
250
件表示中 / 3763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 | 985,000円 | -9.0% | -21.9% | 1.52% | 20.46倍 | 1.89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 |
| 積水ハウス | 341,800円 | +10.9% | +12.4% | 4.21% | 9.55倍 | 1.13倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 鹿 島 | 424,300円 | +1.3% | +3.3% | 2.64% | 15.20倍 | 1.57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 | 236,800円 | -2.3% | -17.9% | 3.46% | 16.63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 | 187,100円 | -1.8% | +1.9% | 2.35% | 16.94倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
