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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/27 | 5,836 | 5,949 | 5,810 | 5,944 | +107 | +1.8% | 526,800 |
| 2024/05/24 | 5,868 | 5,940 | 5,814 | 5,837 | +57 | +1% | 851,700 |
| 2024/05/23 | 5,666 | 5,780 | 5,591 | 5,780 | +44 | +0.8% | 776,000 |
| 2024/05/22 | 5,789 | 5,801 | 5,691 | 5,736 | -23 | -0.4% | 832,700 |
| 2024/05/21 | 5,875 | 5,899 | 5,733 | 5,759 | -71 | -1.2% | 714,200 |
| 2024/05/20 | 5,782 | 5,929 | 5,765 | 5,830 | +267 | +4.8% | 1,416,300 |
| 2024/05/17 | 5,608 | 5,708 | 5,519 | 5,563 | -145 | -2.5% | 1,266,200 |
| 2024/05/16 | 5,620 | 5,715 | 5,558 | 5,708 | +93 | +1.7% | 949,600 |
| 2024/05/15 | 5,649 | 5,775 | 5,545 | 5,615 | -2 | ±0% | 1,336,400 |
| 2024/05/14 | 5,427 | 5,775 | 5,411 | 5,617 | +105 | +1.9% | 1,738,300 |
| 2024/05/13 | 5,851 | 5,999 | 5,505 | 5,512 | -487 | -8.1% | 2,381,700 |
| 2024/05/10 | 5,884 | 6,015 | 5,861 | 5,999 | +173 | +3% | 866,800 |
| 2024/05/09 | 5,767 | 5,879 | 5,750 | 5,826 | +59 | +1% | 497,400 |
| 2024/05/08 | 5,880 | 5,880 | 5,767 | 5,767 | -111 | -1.9% | 548,300 |
| 2024/05/07 | 5,830 | 5,882 | 5,789 | 5,878 | -47 | -0.8% | 706,300 |
| 2024/05/02 | 5,866 | 5,930 | 5,796 | 5,925 | +59 | +1% | 664,300 |
| 2024/05/01 | 5,745 | 5,875 | 5,717 | 5,866 | +94 | +1.6% | 743,300 |
| 2024/04/30 | 5,670 | 5,859 | 5,660 | 5,772 | +196 | +3.5% | 1,584,300 |
| 2024/04/26 | 5,377 | 5,605 | 5,195 | 5,576 | +194 | +3.6% | 1,980,600 |
| 2024/04/25 | 5,462 | 5,480 | 5,382 | 5,382 | -58 | -1.1% | 548,800 |
| 2024/04/24 | 5,361 | 5,467 | 5,341 | 5,440 | +85 | +1.6% | 530,900 |
| 2024/04/23 | 5,359 | 5,384 | 5,312 | 5,355 | -3 | -0.1% | 538,400 |
| 2024/04/22 | 5,300 | 5,383 | 5,288 | 5,358 | +131 | +2.5% | 638,500 |
| 2024/04/19 | 5,240 | 5,277 | 5,167 | 5,227 | -14 | -0.3% | 762,700 |
| 2024/04/18 | 5,240 | 5,287 | 5,204 | 5,241 | +19 | +0.4% | 574,000 |
| 2024/04/17 | 5,298 | 5,300 | 5,172 | 5,222 | -72 | -1.4% | 707,300 |
| 2024/04/16 | 5,400 | 5,406 | 5,221 | 5,294 | -175 | -3.2% | 1,005,900 |
| 2024/04/15 | 5,467 | 5,504 | 5,412 | 5,469 | -45 | -0.8% | 641,900 |
| 2024/04/12 | 5,490 | 5,562 | 5,438 | 5,514 | +34 | +0.6% | 560,400 |
| 2024/04/11 | 5,533 | 5,541 | 5,441 | 5,480 | -117 | -2.1% | 753,600 |
| 2024/04/10 | 5,546 | 5,624 | 5,538 | 5,597 | +65 | +1.2% | 668,100 |
| 2024/04/09 | 5,580 | 5,580 | 5,493 | 5,532 | -62 | -1.1% | 650,600 |
| 2024/04/08 | 5,602 | 5,662 | 5,568 | 5,594 | -5 | -0.1% | 691,100 |
| 2024/04/05 | 5,638 | 5,654 | 5,524 | 5,599 | -104 | -1.8% | 637,500 |
| 2024/04/04 | 5,684 | 5,765 | 5,626 | 5,703 | +119 | +2.1% | 883,400 |
| 2024/04/03 | 5,560 | 5,700 | 5,533 | 5,584 | +2 | ±0% | 992,000 |
| 2024/04/02 | 5,586 | 5,595 | 5,464 | 5,582 | -12 | -0.2% | 783,600 |
| 2024/04/01 | 5,673 | 5,705 | 5,594 | 5,594 | -26 | -0.5% | 617,200 |
| 2024/03/29 | 5,550 | 5,692 | 5,547 | 5,620 | +117 | +2.1% | 772,000 |
| 2024/03/28 | 5,606 | 5,609 | 5,467 | 5,503 | -172 | -3% | 1,022,600 |
| 2024/03/27 | 5,701 | 5,756 | 5,655 | 5,675 | -51 | -0.9% | 1,110,900 |
| 2024/03/26 | 5,720 | 5,759 | 5,669 | 5,726 | -16 | -0.3% | 768,800 |
| 2024/03/25 | 5,914 | 5,916 | 5,742 | 5,742 | -140 | -2.4% | 790,400 |
| 2024/03/22 | 5,877 | 5,944 | 5,827 | 5,882 | +44 | +0.8% | 942,600 |
| 2024/03/21 | 5,582 | 5,848 | 5,568 | 5,838 | +273 | +4.9% | 1,175,300 |
| 2024/03/19 | 5,488 | 5,573 | 5,460 | 5,565 | +46 | +0.8% | 634,600 |
251～
300
件表示中 / 3717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 | 791,200円 | -9.0% | -21.9% | 1.90% | 16.67倍 | 1.54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 | 362,600円 | +1.3% | +3.3% | 3.09% | 13.07倍 | 1.35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 | 217,500円 | -2.3% | -17.9% | 3.77% | 15.32倍 | 1.32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 | 158,400円 | -1.8% | +1.9% | 2.78% | 14.40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 | 437,500円 | +24.5% | +3.6% | 4.17% | 7.29倍 | 0.98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
