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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 5,540 | 5,670 | 5,340 | 5,670 | +700 | +14.1% | 769,600 |
| 2024/08/05 | 5,306 | 5,420 | 4,956 | 4,970 | -806 | -14% | 1,006,000 |
| 2024/08/02 | 5,947 | 5,967 | 5,763 | 5,776 | -350 | -5.7% | 913,900 |
| 2024/08/01 | 6,250 | 6,283 | 6,079 | 6,126 | -299 | -4.7% | 814,600 |
| 2024/07/31 | 6,308 | 6,441 | 6,218 | 6,425 | +53 | +0.8% | 776,800 |
| 2024/07/30 | 6,393 | 6,402 | 6,300 | 6,372 | -21 | -0.3% | 383,900 |
| 2024/07/29 | 6,210 | 6,422 | 6,202 | 6,393 | +183 | +2.9% | 505,800 |
| 2024/07/26 | 6,223 | 6,301 | 6,123 | 6,210 | -31 | -0.5% | 424,600 |
| 2024/07/25 | 6,261 | 6,292 | 6,190 | 6,241 | -158 | -2.5% | 597,900 |
| 2024/07/24 | 6,500 | 6,535 | 6,374 | 6,399 | -129 | -2% | 646,800 |
| 2024/07/23 | 6,439 | 6,548 | 6,432 | 6,528 | +79 | +1.2% | 584,400 |
| 2024/07/22 | 6,555 | 6,600 | 6,440 | 6,449 | -59 | -0.9% | 654,700 |
| 2024/07/19 | 6,571 | 6,591 | 6,405 | 6,508 | +17 | +0.3% | 692,100 |
| 2024/07/18 | 6,421 | 6,577 | 6,420 | 6,491 | +48 | +0.7% | 805,500 |
| 2024/07/17 | 6,352 | 6,528 | 6,350 | 6,443 | +212 | +3.4% | 1,098,100 |
| 2024/07/16 | 6,218 | 6,359 | 6,186 | 6,231 | -10 | -0.2% | 612,900 |
| 2024/07/12 | 6,230 | 6,288 | 6,211 | 6,241 | -9 | -0.1% | 599,500 |
| 2024/07/11 | 6,215 | 6,282 | 6,211 | 6,250 | +50 | +0.8% | 535,800 |
| 2024/07/10 | 6,298 | 6,330 | 6,135 | 6,200 | -101 | -1.6% | 762,900 |
| 2024/07/09 | 6,241 | 6,330 | 6,191 | 6,301 | +96 | +1.5% | 786,600 |
| 2024/07/08 | 6,195 | 6,233 | 6,148 | 6,205 | ±0 | ±0% | 404,000 |
| 2024/07/05 | 6,298 | 6,310 | 6,181 | 6,205 | -64 | -1% | 401,100 |
| 2024/07/04 | 6,262 | 6,340 | 6,219 | 6,269 | -3 | ±0% | 381,600 |
| 2024/07/03 | 6,150 | 6,273 | 6,122 | 6,272 | +162 | +2.7% | 684,400 |
| 2024/07/02 | 5,970 | 6,122 | 5,951 | 6,110 | +119 | +2% | 622,000 |
| 2024/07/01 | 6,000 | 6,075 | 5,960 | 5,991 | +40 | +0.7% | 466,500 |
| 2024/06/28 | 5,974 | 6,010 | 5,927 | 5,951 | +23 | +0.4% | 608,300 |
| 2024/06/27 | 5,976 | 6,018 | 5,878 | 5,928 | -84 | -1.4% | 721,800 |
| 2024/06/26 | 6,000 | 6,094 | 5,953 | 6,012 | +192 | +3.3% | 849,400 |
| 2024/06/25 | 5,806 | 5,850 | 5,746 | 5,820 | +28 | +0.5% | 481,500 |
| 2024/06/24 | 5,838 | 5,866 | 5,770 | 5,792 | -58 | -1% | 631,100 |
| 2024/06/21 | 5,869 | 5,928 | 5,783 | 5,850 | -19 | -0.3% | 1,319,500 |
| 2024/06/20 | 5,856 | 5,887 | 5,820 | 5,869 | +4 | +0.1% | 550,200 |
| 2024/06/19 | 5,779 | 5,882 | 5,755 | 5,865 | +143 | +2.5% | 690,200 |
| 2024/06/18 | 5,812 | 5,819 | 5,701 | 5,722 | -32 | -0.6% | 466,300 |
| 2024/06/17 | 5,802 | 5,830 | 5,666 | 5,754 | -17 | -0.3% | 525,500 |
| 2024/06/14 | 5,752 | 5,870 | 5,752 | 5,771 | +33 | +0.6% | 999,800 |
| 2024/06/13 | 5,894 | 5,934 | 5,711 | 5,738 | -152 | -2.6% | 686,800 |
| 2024/06/12 | 5,865 | 5,938 | 5,855 | 5,890 | -21 | -0.4% | 452,300 |
| 2024/06/11 | 5,953 | 5,980 | 5,876 | 5,911 | -57 | -1% | 709,200 |
| 2024/06/10 | 6,050 | 6,083 | 5,913 | 5,968 | -48 | -0.8% | 767,800 |
| 2024/06/07 | 6,210 | 6,228 | 6,016 | 6,016 | -51 | -0.8% | 648,900 |
| 2024/06/06 | 6,054 | 6,119 | 6,000 | 6,067 | +13 | +0.2% | 519,100 |
| 2024/06/05 | 6,157 | 6,177 | 6,033 | 6,054 | -127 | -2.1% | 684,100 |
| 2024/06/04 | 6,100 | 6,211 | 6,091 | 6,181 | +30 | +0.5% | 718,600 |
| 2024/06/03 | 6,250 | 6,329 | 6,151 | 6,151 | +184 | +3.1% | 1,016,700 |
| 2024/05/31 | 5,933 | 6,008 | 5,917 | 5,967 | -11 | -0.2% | 1,594,700 |
| 2024/05/30 | 6,058 | 6,060 | 5,903 | 5,978 | -86 | -1.4% | 699,200 |
| 2024/05/29 | 6,160 | 6,234 | 6,033 | 6,064 | -30 | -0.5% | 958,800 |
| 2024/05/28 | 5,953 | 6,165 | 5,953 | 6,094 | +150 | +2.5% | 1,121,100 |
251～
300
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
